台表科 (6278)-玉山券商分點個股進出

台股 » 個股 » 台表科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台表科

(6278)

可現股當沖

股價
119.5
漲跌
▲5.5
漲幅
+4.82%
成交量
14,798張
產業
上市光電類股
878人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台表科 (6278)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	36.1	118.18	168.1	119.36	119.50	-132	3,104	-4.25%	大賣/鉅額交易
2024/04/29	2.5	112.40	5.4	113.38	114.00	-2.9	2,869	-0.10%
2024/04/26	8.2	112.65	3.2	111.32	111.00	5.1	2,820	0.18%
2024/04/25	6.1	112.62	3	113.17	111.50	3.1	2,764	0.11%
2024/04/24	2	112.75	12	111.71	113.50	-10	2,709	-0.37%
2024/04/23	6	105.34	1	108.00	108.00	5	2,606	0.19%
2024/04/22	2	105.25	2	106.00	106.00	0	2,569	0.00%
2024/04/19	120.1	107.23	2	107.75	107.50	118.1	2,544	4.64%	大買/鉅額交易
2024/04/18	0	0.00	47	108.73	109.00	-47	2,511	-1.87%
2024/04/17	151	108.07	5	107.90	107.50	146	2,494	5.85%	大買/鉅額交易
2024/04/16	3	106.33	0	0.00	105.50	3	2,467	0.12%
2024/04/15	32.1	109.97	3.5	108.50	110.00	28.6	2,419	1.18%
2024/04/12	0	0.00	7.3	109.82	110.50	-7.3	2,377	-0.31%
2024/04/11	8.1	111.13	5	110.22	109.00	3.1	2,346	0.13%
2024/04/10	2	109.00	3	109.50	109.00	-1	2,292	-0.04%
2024/04/09	4	110.13	3	109.84	109.00	1	2,277	0.04%
2024/04/08	4	108.38	2.1	109.02	110.50	1.9	2,251	0.08%
2024/04/03	1	109.50	5.1	109.79	110.00	-4.1	2,220	-0.19%
2024/04/02	21	110.43	12	110.21	110.50	9	2,205	0.41%
2024/04/01	6	109.00	6	109.08	108.50	0	2,182	0.00%
2024/03/29	14.1	108.68	15	108.80	108.50	-1	2,163	-0.04%
2024/03/28	2	107.25	3.7	107.28	105.50	-1.7	2,084	-0.08%
2024/03/27	6	104.58	2.5	104.50	104.50	3.5	2,052	0.17%
2024/03/26	4	103.26	1	105.00	103.00	3	2,066	0.15%
2024/03/25	13.5	104.57	0	0.00	104.00	13.5	2,086	0.65%
2024/03/22	5	104.70	11.1	104.82	104.50	-6	2,105	-0.29%
2024/03/21	33	107.44	1.4	106.79	107.00	31.6	2,070	1.53%
2024/03/20	76.1	106.22	18	107.89	106.00	58.1	2,010	2.89%
2024/03/19	29.5	112.25	27.2	112.49	112.00	2.3	1,868	0.12%
2024/03/18	1.2	107.50	34.5	107.22	108.00	-33.3	1,705	-1.95%
2024/03/15	7.7	107.20	5.3	107.95	108.00	2.5	1,673	0.15%
2024/03/14	28	109.57	19.9	109.54	110.00	8.2	1,627	0.50%
2024/03/13	13.2	106.59	13.1	106.53	107.50	0.1	1,533	0.01%
2024/03/12	2.3	102.00	7	102.64	103.00	-4.7	1,411	-0.33%
2024/03/11	20.7	100.12	15.2	100.80	102.00	5.5	1,453	0.38%
2024/03/08	120.5	98.10	1.1	97.38	98.10	119.4	1,388	8.60%	大買/鉅額交易
2024/03/07	16.4	99.06	4.1	98.65	96.50	12.3	1,426	0.86%
2024/03/06	0	0.00	1.6	97.66	97.80	-1.6	1,409	-0.11%
2024/03/05	6	97.63	3	97.90	98.00	3	1,486	0.20%
2024/03/04	0.1	95.80	0	0.00	97.30	0.1	1,528	0.01%
2024/03/01	2.6	96.51	0.4	95.60	95.20	2.2	1,559	0.14%
2024/02/29	0.4	98.00	1	97.48	98.20	-0.6	1,563	-0.04%
2024/02/27	2	96.40	1	97.20	96.10	1	1,597	0.06%
2024/02/23	0	96.30	0	0.00	96.40	0	1,608	0.00%
2024/02/22	5	96.56	2	96.35	96.60	3	1,614	0.19%
2024/02/21	0	0.00	1	95.40	95.30	-1	1,612	-0.06%
2024/02/19	3	96.07	4	95.70	96.00	-1	1,615	-0.06%
2024/02/16	1	94.60	15	94.48	94.50	-14	1,613	-0.87%
2024/02/15	0	0.00	25	93.92	94.40	-25	1,618	-1.54%
2024/02/05	0	0.00	1	92.20	92.50	-1	1,616	-0.06%
2024/02/02	1.1	93.19	0	0.00	92.80	1.1	1,634	0.07%
2024/01/29	0	0.00	0.1	93.40	93.70	-0.1	1,677	0.00%
2024/01/26	1	94.10	5	93.70	93.10	-4	1,682	-0.24%
2024/01/25	3	91.90	0	0.00	92.80	3	1,676	0.18%
2024/01/24	29	91.99	3	92.10	92.10	26	1,688	1.54%
2024/01/23	1	91.90	150	91.72	92.10	-149	1,732	-8.60%	大賣/鉅額交易
2024/01/22	2	92.05	4	92.38	92.20	-2	1,761	-0.11%
2024/01/19	1	90.70	0	0.00	91.60	1	1,753	0.06%
2024/01/18	10.1	90.10	1	90.10	90.30	9.1	1,744	0.52%
2024/01/17	3	92.23	1	92.40	91.60	2	1,717	0.12%
2024/01/16	0	0.00	6	93.65	93.40	-6	1,700	-0.35%
2024/01/15	6	93.53	0	0.00	94.00	6	1,697	0.35%
2024/01/12	20	92.80	1.5	92.90	92.80	18.5	1,702	1.09%
2024/01/08	1	93.60	0	0.00	94.00	1	1,724	0.06%
2024/01/05	0	0.00	1	94.50	93.80	-1	1,722	-0.06%
2024/01/04	2	94.30	0	0.00	94.70	2	1,725	0.12%
2024/01/02	6	95.15	5	95.34	95.90	1	1,714	0.06%
2023/12/29	0	0.00	0	94.60	95.90	0	1,699	0.00%
2023/12/28	0	0.00	0.2	94.30	95.10	-0.2	1,688	-0.01%
2023/12/21	1	95.50	1.1	94.29	95.00	-0.1	1,620	0.00%
2023/12/20	2	95.60	5	95.92	94.80	-3	1,593	-0.19%
2023/12/19	9	92.02	0	0.00	93.00	9	1,551	0.58%
2023/12/18	3	93.00	0	0.00	93.10	3	1,513	0.20%
2023/12/13	3	93.60	15.2	94.78	93.30	-12.2	1,499	-0.81%
2023/12/12	1	95.40	0.1	96.30	95.30	0.9	1,500	0.06%
2023/12/11	0	0.00	0.4	96.35	96.40	-0.4	1,505	-0.03%
2023/12/08	10	97.00	5	95.96	97.10	5	1,508	0.33%
2023/12/06	8	94.63	7.6	94.64	94.80	0.4	1,472	0.03%
2023/12/05	0.1	98.40	1	98.10	98.60	-0.9	1,421	-0.06%
2023/12/04	0	0.00	8	98.19	98.50	-8	1,406	-0.57%
2023/12/01	6.2	97.30	0	0.00	97.00	6.2	1,353	0.45%
2023/11/30	7.2	97.83	33.1	97.91	97.30	-25.9	1,343	-1.93%
2023/11/29	34.4	96.07	4	96.10	96.00	30.4	1,255	2.42%
2023/11/28	27	93.98	20	94.70	95.10	7	1,197	0.58%
2023/11/27	8	92.75	11	93.20	92.80	-3	1,157	-0.26%
2023/11/24	63	94.27	54	94.00	94.40	9	1,130	0.80%
2023/11/17	0.5	92.50	0	92.60	92.40	0.5	1,023	0.05%
2023/11/16	0	92.23	0.5	92.46	92.50	-0.4	1,018	-0.04%
2023/11/15	0	0.00	4	92.45	92.40	-4	1,009	-0.40%
2023/11/14	0	0.00	0.2	92.20	91.70	-0.2	993	-0.02%
2023/11/13	1	93.10	1.2	92.83	92.20	-0.2	984	-0.02%
2023/11/10	3	91.87	0	0.00	92.40	3	972	0.31%
2023/11/09	10.2	91.20	1	90.90	90.80	9.2	969	0.95%
2023/11/07	0.2	91.90	1	91.60	91.60	-0.8	978	-0.08%
2023/11/06	10.1	92.00	280.3	92.08	92.50	-270.2	974	-27.72%	大賣/鉅額交易
2023/11/03	0	0.00	0.3	93.30	92.40	-0.3	960	-0.03%
2023/11/02	3	93.63	35.1	93.11	93.00	-32.1	983	-3.26%
2023/11/01	6	93.67	6	93.92	93.90	0	977	0.00%
2023/10/31	4.3	93.10	6	93.82	91.40	-1.7	960	-0.18%
2023/10/30	5	92.60	5	92.00	91.70	0	915	0.00%
2023/10/26	0	88.90	0	0.00	88.70	0	914	0.00%
2023/10/25	0.2	89.80	0	0.00	89.50	0.2	921	0.02%
2023/10/24	0	89.70	2	89.70	89.70	-2	932	-0.21%
2023/10/23	0	0.00	1	88.91	88.70	-1	947	-0.11%
2023/10/20	0.1	88.61	0	0.00	88.30	0.1	978	0.01%
2023/10/19	0.2	88.70	0	0.00	88.80	0.2	1,018	0.02%
2023/10/18	2	88.40	1	89.02	88.70	1	1,204	0.08%
2023/10/17	10	90.80	0	90.30	89.90	10	1,296	0.77%
2023/10/16	0	0.00	1	90.90	90.50	-1	1,308	-0.08%
2023/10/12	1	90.50	2	90.80	90.90	-1	1,346	-0.07%
2023/10/11	2	91.65	0	0.00	92.00	2	1,352	0.15%
2023/10/04	1	90.90	0	91.30	91.30	1	1,489	0.07%
2023/09/26	12.1	91.30	1	91.50	91.30	11.1	1,554	0.71%
2023/09/22	14.4	91.73	0.1	91.92	91.70	14.3	1,561	0.91%
2023/09/21	0.1	92.70	2	92.90	92.50	-1.9	1,557	-0.12%
2023/09/20	5.1	94.54	3.2	93.86	93.20	1.9	1,552	0.12%
2023/09/19	0.1	95.70	4.1	96.52	96.40	-3.9	1,543	-0.26%
2023/09/18	1	96.00	0	0.00	95.60	1	1,535	0.07%
2023/09/15	0	0.00	5	95.60	95.60	-5	1,533	-0.33%
2023/09/14	3.2	94.03	1	94.30	94.10	2.2	1,534	0.14%
2023/09/13	1	93.90	1	94.30	93.30	0	1,553	0.00%
2023/09/12	2.1	92.57	0.1	93.80	93.90	2	1,567	0.13%
2023/09/11	1	93.60	3	93.43	92.30	-2	1,587	-0.13%
2023/09/08	3	94.50	59	94.07	93.70	-56	1,608	-3.48%
2023/09/07	64.2	93.39	5	93.40	93.40	59.2	1,608	3.68%
2023/09/05	1	92.90	0	0.00	92.10	1	1,617	0.06%
2023/09/01	18	91.43	0	0.00	90.90	18	1,620	1.11%
2023/08/30	0	0.00	0.5	91.06	90.40	-0.5	1,614	-0.03%
2023/08/29	0	0.00	0.1	90.80	90.40	-0.1	1,627	0.00%
2023/08/28	1	90.10	0	0.00	90.20	1	1,655	0.06%
2023/08/25	7	90.36	7	90.50	90.50	0	1,671	0.00%
2023/08/24	0	0.00	2	89.20	89.60	-2	1,680	-0.12%
2023/08/23	0.1	89.00	0	0.00	88.90	0.1	1,686	0.01%
2023/08/21	1	90.10	1	89.10	89.40	0	1,696	0.00%
2023/08/18	0	89.50	3	90.00	89.50	-3	1,710	-0.17%
2023/08/17	1	88.31	1	89.61	89.90	0	1,709	0.00%
2023/08/16	0	89.40	0	0.00	89.20	0	1,708	0.00%
2023/08/15	0	0.00	2.1	89.42	90.20	-2.1	1,705	-0.12%
2023/08/14	1.1	86.83	10	86.90	86.80	-8.9	1,693	-0.53%
2023/08/11	1	89.40	1	90.50	90.20	0	1,673	0.00%
2023/08/10	1	88.80	0.1	89.20	89.80	0.9	1,665	0.05%
2023/08/09	1	89.50	2.2	89.65	89.80	-1.2	1,665	-0.07%
2023/08/08	0.3	89.79	1.2	91.62	89.20	-0.9	1,666	-0.05%
2023/08/07	0.1	91.50	0.4	92.06	92.50	-0.4	1,645	-0.02%
2023/08/02	1	91.00	2	90.90	90.30	-1	1,638	-0.06%
2023/08/01	1	90.80	0	0.00	91.00	1	1,640	0.06%
2023/07/31	0.5	89.99	1	89.80	90.40	-0.6	1,631	-0.03%
2023/07/28	3	89.93	0	0.00	90.50	3	1,634	0.18%
2023/07/27	3	89.90	0	0.00	90.20	3	1,644	0.18%
2023/07/25	4.2	88.68	1	88.40	88.40	3.2	1,627	0.20%
2023/07/24	1.3	90.47	1.1	91.65	89.10	0.3	1,601	0.02%
2023/07/21	14.3	96.59	14	95.27	92.80	0.3	1,561	0.02%
2023/07/20	0	0.00	244.1	96.39	96.40	-244.1	1,385	-17.62%	大賣/鉅額交易
2023/07/19	1	88.00	6	88.83	87.70	-5	1,267	-0.39%
2023/07/18	205	88.36	4	88.88	88.80	201	1,263	15.90%	大買/鉅額交易
2023/07/17	3.5	88.22	3.2	88.03	88.20	0.3	1,256	0.02%
2023/07/14	1.1	89.92	1.9	90.23	89.50	-0.8	1,264	-0.06%
2023/07/13	9.3	91.62	4	91.40	90.20	5.3	1,276	0.42%
2023/07/12	1.3	99.72	0	0.00	99.50	1.3	1,216	0.10%
2023/07/11	4	99.70	1.1	99.43	99.50	2.9	1,192	0.24%
2023/07/07	2.2	99.02	0	0.00	98.50	2.2	1,217	0.18%
2023/07/06	0	0.00	1	100.50	100.50	-1	1,242	-0.08%
2023/07/05	1	101.50	1.1	101.50	101.50	-0.1	1,253	-0.01%
2023/07/03	0	0.00	1	100.50	101.00	-1	1,359	-0.07%
2023/06/30	0	0.00	0.3	100.50	100.50	-0.3	1,397	-0.02%
2023/06/28	10	99.81	12	99.48	99.40	-2	1,429	-0.14%
2023/06/27	15	99.65	16.6	99.37	99.30	-1.5	1,446	-0.11%
2023/06/26	9	99.96	10	99.94	99.90	-1	1,460	-0.07%
2023/06/21	11	100.36	10	101.00	101.00	1	1,491	0.07%
2023/06/20	12	100.60	11	100.23	100.50	1	1,500	0.07%
2023/06/19	13	100.29	15	100.20	100.00	-2	1,494	-0.13%
2023/06/16	15.3	99.20	25	99.99	100.50	-9.7	1,477	-0.66%
2023/06/15	13.4	99.45	19	99.14	98.90	-5.6	1,468	-0.38%
2023/06/14	16.3	99.60	34.2	98.86	98.90	-17.9	1,452	-1.23%
2023/06/13	23.2	101.26	16	100.84	100.50	7.2	1,450	0.50%
2023/06/12	18.1	100.71	19	101.74	102.00	-0.9	1,449	-0.06%
2023/06/09	1.2	98.82	2	99.00	99.00	-0.8	1,445	-0.06%
2023/06/08	3.2	99.13	0	0.00	99.30	3.2	1,489	0.22%
2023/06/07	16.2	99.30	0	0.00	99.60	16.2	1,518	1.07%
2023/06/06	1.8	99.45	0	0.00	99.60	1.8	1,540	0.12%
2023/06/05	1	99.60	1	99.80	99.70	0	1,570	0.00%
2023/06/02	1.2	98.60	1	99.00	99.50	0.2	1,597	0.01%
2023/06/01	1.5	99.53	0.5	99.50	99.10	1	1,615	0.06%
2023/05/31	1.3	102.04	1	101.00	101.00	0.3	1,604	0.02%
2023/05/30	1	100.50	1	101.50	101.50	0	1,602	0.00%
2023/05/29	2	100.01	26	100.50	100.50	-24	1,604	-1.49%
2023/05/26	0	0.00	0.3	99.90	99.90	-0.3	1,653	-0.02%
2023/05/25	13	99.86	20.5	99.90	99.90	-7.5	1,691	-0.44%
2023/05/24	3	99.70	4	99.98	100.00	-1	1,718	-0.06%
2023/05/23	3	98.37	0	0.00	98.90	3	1,761	0.17%
2023/05/22	19	98.40	24.1	98.32	98.40	-5.1	1,807	-0.28%
2023/05/18	14	96.97	1	97.40	97.50	13	1,897	0.69%
2023/05/17	11	96.50	0	0.00	96.80	11	1,963	0.56%
2023/05/16	0.1	95.40	0	0.00	95.20	0.1	1,968	0.01%
2023/05/15	0	0.00	111	94.06	94.20	-111	1,988	-5.58%	大賣/鉅額交易
2023/05/12	0	0.00	10	95.30	95.10	-10	2,019	-0.50%
2023/05/11	2	96.70	2	96.80	95.20	0	2,029	0.00%
2023/05/10	1	96.50	24.1	96.97	97.10	-23.1	2,041	-1.13%
2023/05/09	10	97.20	4	97.20	96.70	6	2,108	0.28%
2023/05/08	10	97.00	0	0.00	97.40	10	2,127	0.47%
2023/05/05	0.3	97.52	0	0.00	97.60	0.3	2,168	0.01%
2023/05/03	0	0.00	1.4	96.74	96.40	-1.4	2,278	-0.06%
2023/04/28	15.1	98.31	1.5	98.67	98.50	13.6	2,325	0.58%
2023/04/27	0	0.00	15	99.43	99.00	-15	2,318	-0.65%
2023/04/26	0	0.00	1	96.70	98.60	-1	2,318	-0.04%
2023/04/24	1	98.00	1	98.50	98.50	0	2,309	0.00%
2023/04/21	18.2	99.42	13	98.39	98.10	5.2	2,310	0.23%
2023/04/20	12.1	99.82	18	100.50	100.00	-5.9	2,300	-0.26%
2023/04/19	33	100.31	42.6	100.36	98.80	-9.5	2,293	-0.42%
2023/04/18	19	102.95	9.1	101.50	101.50	10	2,275	0.44%
2023/04/17	9	103.39	20	103.88	104.50	-11	2,257	-0.49%
2023/04/14	9	102.39	11	102.59	102.50	-2	2,240	-0.09%
2023/04/13	10	101.45	10.1	101.74	102.00	-0.1	2,229	0.00%
2023/04/12	11.1	101.91	19.2	101.81	101.00	-8.1	2,207	-0.36%
2023/04/11	11.2	99.77	36	101.10	101.50	-24.8	2,183	-1.14%
2023/04/10	21	96.61	20.1	97.76	98.00	0.9	2,132	0.04%
2023/04/07	44.3	99.17	20	97.53	97.30	24.3	2,112	1.15%
2023/04/06	15	98.13	17	99.88	100.00	-2	2,048	-0.10%
2023/03/31	13.1	97.92	11.1	97.29	97.20	2	1,997	0.10%
2023/03/30	1	96.60	2.1	96.07	96.70	-1.1	1,952	-0.05%
2023/03/29	10	95.55	20	95.52	95.50	-10	1,937	-0.52%
2023/03/28	43	95.81	13.2	94.99	94.90	29.8	1,937	1.54%
2023/03/27	62.1	95.05	35	95.93	96.00	27.1	1,923	1.41%
2023/03/24	16	94.88	35	95.21	95.30	-19	1,909	-1.00%
2023/03/23	13.2	93.74	18	94.05	94.10	-4.8	1,876	-0.26%
2023/03/22	11	93.76	16	93.79	93.80	-5	1,866	-0.27%
2023/03/21	11	93.12	13.2	93.31	93.30	-2.2	1,861	-0.12%
2023/03/20	13.1	92.28	14	92.46	92.50	-0.9	1,862	-0.05%
2023/03/17	67.2	91.28	14	91.20	91.20	53.2	1,882	2.83%
2023/03/16	25	92.40	20.2	91.11	91.10	4.8	1,873	0.26%
2023/03/15	15	93.56	20	93.30	93.10	-5	1,863	-0.27%
2023/03/14	24.1	93.06	15	92.73	92.70	9.1	1,855	0.49%
2023/03/13	19	92.63	31.7	92.92	92.70	-12.7	1,844	-0.69%
2023/03/10	16.2	91.89	20	91.65	91.80	-3.8	1,813	-0.21%
2023/03/09	18	92.57	19.1	92.07	91.80	-1.1	1,810	-0.06%
2023/03/08	17.2	91.12	21	91.87	92.00	-3.8	1,796	-0.21%
2023/03/07	18	90.01	20	90.60	90.70	-2	1,776	-0.11%
2023/03/06	7	90.47	114	90.39	90.90	-107	1,753	-6.10%	大賣/鉅額交易
2023/03/03	12	89.54	19	89.84	89.90	-7	1,733	-0.40%
2023/03/02	24	88.70	127	88.74	89.10	-103	1,729	-5.95%	大賣/鉅額交易
2023/03/01	21	89.08	77.1	88.88	88.70	-56	1,722	-3.25%
2023/02/24	16	89.50	20	89.11	88.90	-4	1,720	-0.23%
2023/02/23	8	88.51	21	88.65	88.50	-13	1,666	-0.78%
2023/02/22	1.1	88.89	1	88.90	88.70	0.1	1,645	0.00%
2023/02/21	0	0.00	18	88.31	88.40	-18	1,641	-1.10%
2023/02/20	4	86.98	95	86.86	87.40	-91	1,616	-5.63%
2023/02/17	14	85.77	10	85.68	86.00	4	1,596	0.25%
2023/02/16	14	85.64	11	85.35	86.20	3	1,577	0.19%
2023/02/15	27.1	85.66	18	85.58	85.00	9.1	1,572	0.58%
2023/02/14	11.1	87.73	5	87.88	87.50	6.1	1,517	0.40%
2023/02/13	13	86.58	20	86.20	87.70	-7	1,537	-0.46%
2023/02/10	11	87.35	11	87.09	86.90	0	1,537	0.00%
2023/02/09	3.1	88.78	0	0.00	88.50	3.1	1,520	0.21%
2023/02/08	12	89.30	8	89.06	89.20	4	1,530	0.26%
2023/02/07	23.4	88.95	15	88.45	89.40	8.4	1,516	0.56%
2023/02/06	9.1	92.14	12	92.41	92.20	-2.9	1,498	-0.20%
2023/02/03	13	94.04	17	93.61	93.50	-4	1,524	-0.26%
2023/02/02	15.1	92.82	14.1	93.28	93.30	1	1,504	0.07%
2023/02/01	29	91.36	19	91.92	91.90	10	1,434	0.70%
2023/01/31	14.1	90.71	11.1	90.16	90.60	3	1,389	0.22%
2023/01/30	2	89.30	4	90.13	90.30	-2	1,355	-0.15%
2023/01/17	3.2	88.50	3	88.40	88.50	0.2	1,343	0.01%
2023/01/16	11	88.30	40	88.24	88.20	-29	1,349	-2.15%
2023/01/13	20	89.90	0	0.00	88.60	20	1,355	1.48%
2023/01/12	9	89.93	9	90.22	89.80	0	1,366	0.00%
2023/01/11	0.1	91.10	0	0.00	91.00	0.1	1,370	0.00%
2023/01/10	4	90.65	4	90.50	90.50	0	1,381	0.00%
2023/01/06	6	89.00	6	88.13	88.80	0	1,406	0.00%
2023/01/05	12	89.14	11	89.69	89.00	1	1,431	0.07%
2023/01/04	8	90.03	5	89.40	89.40	3	1,443	0.21%
2023/01/03	9.1	89.62	9	88.46	89.60	0.1	1,472	0.01%
2022/12/30	6	89.05	13	89.15	89.00	-7	1,480	-0.47%
2022/12/29	3	89.37	1.2	90.00	90.00	1.8	1,495	0.12%
2022/12/28	9	91.32	6	90.57	90.10	3	1,535	0.20%
2022/12/23	1	91.10	1	92.40	92.40	0	1,620	0.00%
2022/12/22	1	94.10	0	0.00	93.20	1	1,624	0.06%
2022/12/21	9	93.92	9	92.38	92.10	0	1,646	0.00%
2022/12/20	15	94.72	16	92.44	91.80	-1	1,663	-0.06%
2022/12/19	13	95.31	14	95.21	95.20	-1	1,688	-0.06%
2022/12/16	12	96.28	12	96.15	96.00	0	1,708	0.00%
2022/12/15	12	98.00	15	97.65	97.50	-3	1,713	-0.18%
2022/12/14	13	98.02	13	97.75	97.70	0	1,728	0.00%
2022/12/13	12	97.90	12	97.52	97.50	0	1,723	0.00%
2022/12/12	5	96.72	5	97.48	97.40	0	1,719	0.00%
2022/12/09	16	97.03	18	95.76	95.80	-2	1,725	-0.12%
2022/12/08	15	96.53	16	97.55	97.60	-1	1,705	-0.06%
2022/12/07	17	96.44	15	96.23	96.20	2	1,716	0.12%
2022/12/06	18	98.57	13.1	96.85	96.60	4.9	1,724	0.28%
2022/12/05	14	98.57	14.3	98.73	98.80	-0.3	1,723	-0.02%
2022/12/02	22	96.96	20.1	97.76	97.60	1.9	1,749	0.11%
2022/12/01	26	97.96	20.1	97.43	97.10	5.9	1,794	0.33%
2022/11/30	15	94.64	31	95.43	95.80	-16	1,902	-0.84%
2022/11/29	2	93.10	2	94.05	94.00	0	1,897	0.00%
2022/11/28	12	93.43	12	92.95	93.50	0	1,895	0.00%
2022/11/25	23	93.92	22	93.62	93.00	1	1,922	0.05%
2022/11/24	13	93.78	21	94.22	94.30	-8	1,968	-0.41%
2022/11/23	14	93.45	22	93.07	92.80	-8	1,974	-0.41%
2022/11/22	14	92.80	14.2	93.17	93.20	-0.2	2,009	-0.01%
2022/11/21	8	93.55	9	93.77	93.50	-1	2,043	-0.05%
2022/11/18	20	94.43	19.1	93.62	93.60	0.9	2,062	0.04%
2022/11/17	14.1	93.74	15	94.61	94.60	-0.9	2,071	-0.04%
2022/11/16	13	92.99	63	92.29	93.60	-50	2,083	-2.40%
2022/11/15	11	92.06	13	92.59	92.60	-2	2,106	-0.09%
2022/11/14	13	91.62	16	91.58	91.50	-3	2,156	-0.14%
2022/11/11	16.2	90.44	11	90.84	90.50	5.2	2,232	0.23%
2022/11/10	0	0.00	0.1	89.20	90.10	-0.1	2,297	0.00%
2022/11/09	61	89.95	17	89.84	89.90	44	2,319	1.90%
2022/11/08	1	89.20	0.1	89.50	88.50	0.9	2,347	0.04%
2022/11/07	7	88.51	17	88.46	88.50	-10	2,458	-0.41%
2022/11/04	8	87.54	19	87.13	87.70	-11	2,618	-0.42%
2022/11/03	0	0.00	3.1	85.79	86.40	-3.1	2,727	-0.11%
2022/11/02	19	86.82	25.1	86.88	86.30	-6.1	2,738	-0.22%
2022/11/01	2.2	85.16	3	84.84	85.50	-0.8	2,714	-0.03%
2022/10/31	23	82.74	4	82.78	81.90	19	2,705	0.70%
2022/10/27	0	0.00	0	79.80	80.40	0	2,710	0.00%
2022/10/26	0	0.00	1	77.80	77.80	-1	2,721	-0.04%
2022/10/25	10	79.00	11	78.24	78.80	-1	2,729	-0.04%
2022/10/21	0.1	79.10	0	0.00	79.00	0.1	2,737	0.00%
2022/10/19	3	81.47	6	80.65	80.30	-3	2,751	-0.11%
2022/10/18	12	80.46	15	80.11	80.90	-3	2,754	-0.11%
2022/10/17	17	78.67	15	76.64	79.50	2	2,788	0.07%
2022/10/14	10	78.48	10	78.40	78.40	0	2,801	0.00%
2022/10/13	28	76.21	44	76.98	74.70	-16	2,820	-0.57%
2022/10/12	13	78.90	11	78.42	79.00	2	2,799	0.07%
2022/10/11	16	79.08	39	79.59	78.90	-23	2,834	-0.81%
2022/10/07	1	85.20	0	0.00	84.10	1	2,871	0.03%
2022/10/06	13	86.02	9	85.63	86.10	4	2,966	0.13%
2022/10/05	17.2	88.59	16	87.58	87.40	1.2	3,032	0.04%
2022/10/04	35	87.99	11	87.18	87.10	24	3,055	0.79%
2022/10/03	22	83.15	23.1	82.77	84.00	-1.1	3,095	-0.04%
2022/09/30	14.1	81.62	13	79.72	83.00	1.1	3,157	0.03%
2022/09/29	12	81.68	13	81.80	81.10	-1	3,212	-0.03%
2022/09/28	18	80.96	17	82.36	80.50	1	3,310	0.03%
2022/09/27	10	82.82	9	81.34	83.70	1	3,397	0.03%
2022/09/26	13.2	82.07	15	82.71	81.30	-1.8	3,536	-0.05%
2022/09/23	0	86.20	1	87.00	85.90	-1	3,672	-0.03%
2022/09/22	6.3	86.44	6	86.77	86.60	0.3	3,845	0.01%
2022/09/21	0.2	87.40	3.3	87.73	87.80	-3.1	3,840	-0.08%
2022/09/20	0	0.00	0.2	89.40	89.10	-0.2	3,839	-0.01%
2022/09/19	1	88.40	1	88.50	88.90	0	3,855	0.00%
2022/09/16	0	89.60	0	0.00	88.90	0	3,868	0.00%
2022/09/15	0.4	91.75	0	0.00	90.40	0.4	3,875	0.01%
2022/09/14	4	90.00	1	90.40	90.80	3	3,891	0.08%
2022/09/13	4	92.59	0	0.00	91.70	4	3,885	0.10%
2022/09/12	24	92.65	0.1	92.70	92.40	23.9	3,888	0.61%
2022/09/08	27	90.12	25	91.04	91.20	2	3,912	0.05%
2022/09/07	47.2	90.20	6.1	89.95	90.10	41	3,904	1.05%
2022/09/06	32	93.75	74.2	92.90	91.90	-42.2	3,858	-1.09%
2022/09/05	1.1	101.47	3.1	100.84	100.00	-2	3,739	-0.05%
2022/09/02	0	0.00	1	102.50	101.50	-1	3,754	-0.03%
2022/09/01	4.1	101.00	1	103.00	101.00	3.1	3,751	0.08%
2022/08/31	8.1	103.19	4	103.25	102.50	4.1	3,713	0.11%
2022/08/30	2	105.00	3	105.50	105.50	-1	3,672	-0.03%
2022/08/29	3	100.97	5	102.60	104.50	-2	3,679	-0.05%
2022/08/26	14	106.21	5.5	106.59	104.00	8.5	3,675	0.23%
2022/08/25	3	104.33	1.1	104.47	104.50	1.9	3,667	0.05%
2022/08/24	0	0.00	1	104.50	103.50	-1	3,688	-0.03%
2022/08/23	10	102.00	14.1	103.92	104.00	-4.1	3,715	-0.11%
2022/08/22	3	104.17	9.2	103.19	103.00	-6.2	3,725	-0.17%
2022/08/19	8	105.99	19	105.97	106.50	-11	3,680	-0.30%
2022/08/18	14	103.25	18.3	104.30	104.50	-4.3	3,615	-0.12%
2022/08/17	51.2	102.91	10.1	102.44	101.50	41	3,524	1.16%
2022/08/16	15	99.44	7.8	98.83	98.20	7.2	3,431	0.21%
2022/08/15	4	100.13	4.5	99.99	99.30	-0.5	3,400	-0.01%
2022/08/12	56.2	100.69	55	101.25	100.50	1.2	3,352	0.04%
2022/08/11	22.3	99.09	19	100.04	100.00	3.2	3,240	0.10%
2022/08/10	5.4	93.65	43.1	93.20	93.50	-37.7	3,089	-1.22%
2022/08/09	0	0.00	1	89.50	89.80	-1	2,983	-0.03%
2022/08/08	6	88.52	14	88.59	88.70	-8	2,981	-0.27%
2022/08/05	1.1	87.10	4	87.58	87.60	-2.9	2,962	-0.10%
2022/08/04	2	82.60	3	83.77	83.70	-1	2,938	-0.03%
2022/08/03	1	85.20	5	84.14	83.90	-4	2,943	-0.14%
2022/08/02	1	85.00	3	85.07	85.00	-2	2,971	-0.07%
2022/07/29	11.1	86.32	12	86.23	86.20	-0.9	3,021	-0.03%
2022/07/28	13.1	85.15	1	84.70	84.50	12.1	3,040	0.40%
2022/07/27	2.1	85.17	11	84.03	85.50	-8.9	3,062	-0.29%
2022/07/26	11.1	86.07	2	84.90	84.60	9.1	3,093	0.29%
2022/07/25	3.4	86.09	4	86.50	86.70	-0.6	3,107	-0.02%
2022/07/22	27.1	88.32	2	86.55	86.30	25.1	3,126	0.80%
2022/07/21	5.2	86.48	28	86.64	87.30	-22.8	3,115	-0.73%
2022/07/20	38.1	86.17	3	86.63	85.30	35.1	3,100	1.13%
2022/07/19	74.2	84.80	3	84.90	85.10	71.2	3,122	2.28%
2022/07/18	35	84.62	1.5	84.67	84.90	33.6	3,139	1.07%
2022/07/15	9	83.21	21	83.87	84.10	-12	3,123	-0.38%
2022/07/14	7.5	78.99	5.2	79.73	80.70	2.3	3,075	0.07%
2022/07/13	5.2	82.31	4	82.30	81.70	1.2	2,987	0.04%
2022/07/12	6	82.37	3.2	82.46	81.50	2.8	2,915	0.10%
2022/07/11	11	83.38	5.7	82.56	84.00	5.3	2,870	0.18%
2022/07/08	17.3	80.70	30	80.53	80.90	-12.7	2,792	-0.45%
2022/07/07	17.1	77.35	20	76.84	78.90	-2.9	2,741	-0.11%
2022/07/06	28	76.44	22	77.77	75.60	6	2,683	0.22%
2022/07/05	27.6	79.25	15	78.83	80.40	12.6	2,618	0.48%
2022/07/04	39	78.03	21	78.91	77.50	18	2,530	0.71%
2022/07/01	17.1	82.59	21	86.23	81.40	-3.9	2,407	-0.16%
2022/06/30	38.9	89.74	6	91.56	90.40	32.8	2,245	1.46%
2022/06/29	8	98.74	3	98.80	98.60	5	2,067	0.24%
2022/06/28	7	100.20	0	0.00	99.50	7	2,117	0.33%
2022/06/27	9	101.50	0	0.00	101.50	9	2,200	0.41%
2022/06/24	2	99.25	1	99.90	99.10	1	2,254	0.04%
2022/06/23	4	99.28	1	99.10	99.00	3	2,264	0.13%
2022/06/22	12	101.25	1	100.50	100.00	11	2,345	0.47%
2022/06/21	0.1	103.00	0.2	102.50	104.00	-0.1	2,346	0.00%
2022/06/20	3.2	101.02	2	100.05	100.00	1.2	2,365	0.05%
2022/06/17	1	105.50	0	0.00	104.00	1	2,346	0.04%
2022/06/16	1	108.50	0	0.00	107.00	1	2,355	0.04%
2022/06/15	2	111.00	0	0.00	110.50	2	2,374	0.08%
2022/06/14	0	0.00	4.1	110.83	111.50	-4.1	2,444	-0.17%
2022/06/13	0	0.00	0.1	110.00	109.00	-0.1	2,597	0.00%
2022/06/10	0	0.00	2	112.50	113.00	-2	2,655	-0.08%
2022/06/09	0.1	112.50	0	0.00	112.50	0.1	2,668	0.00%
2022/06/08	1	113.00	1	113.50	112.50	0	2,685	0.00%
2022/06/07	0	0.00	1	114.50	112.50	-1	2,703	-0.04%
2022/06/06	2	115.49	6.7	114.90	114.50	-4.7	2,715	-0.17%
2022/06/02	3	112.33	5	113.00	113.50	-2	2,738	-0.07%
2022/06/01	2	113.00	2.2	112.14	112.00	-0.2	2,803	-0.01%
2022/05/31	4.1	111.77	4	111.50	112.00	0.1	2,853	0.00%
2022/05/30	9	108.28	9	108.67	108.50	0	2,877	0.00%
2022/05/27	0	105.00	2	105.50	105.50	-2	2,893	-0.07%
2022/05/26	0	0.00	10	104.50	104.00	-10	2,959	-0.34%
2022/05/25	0	0.00	2	103.50	104.00	-2	3,032	-0.07%
2022/05/24	0	103.50	1	103.00	102.50	-1	3,118	-0.03%
2022/05/23	0	105.50	0	0.00	105.50	0	3,164	0.00%
2022/05/20	8	105.19	0	0.00	105.00	8	3,266	0.24%
2022/05/19	7	105.50	7	102.50	105.50	0	3,416	0.00%
2022/05/18	10.5	106.56	8	105.19	105.00	2.5	3,470	0.07%
2022/05/17	7	105.79	7	106.36	106.50	0	3,484	0.00%
2022/05/16	7	103.93	23	104.09	104.00	-16	3,501	-0.46%
2022/05/13	0.1	103.50	1	102.50	103.50	-1	3,531	-0.03%
2022/05/12	8	101.63	28	102.14	101.00	-20	3,603	-0.55%
2022/05/11	6	102.25	6	101.75	102.00	0	3,688	0.00%
2022/05/10	10	102.50	20	99.64	103.50	-10	3,810	-0.26%
2022/05/09	13	102.88	8.2	103.10	101.50	4.8	3,974	0.12%
2022/05/06	2	106.25	1	107.00	108.00	1	3,982	0.03%
2022/05/05	7	107.14	2	109.00	108.00	5	4,117	0.12%
2022/05/04	4	107.50	1	107.00	107.00	3	4,158	0.07%
2022/05/03	2	105.00	0	0.00	106.00	2	4,234	0.05%
2022/04/29	1	103.50	1	103.00	105.50	0	4,345	0.00%
2022/04/28	2	101.75	0.1	101.50	100.50	1.9	4,422	0.04%
2022/04/27	21	100.62	101.1	99.54	101.50	-80.1	4,493	-1.78%	大賣/
2022/04/26	11.3	101.67	10	101.70	101.50	1.3	4,616	0.03%
2022/04/25	18.1	102.11	14	102.75	102.00	4.1	4,880	0.08%
2022/04/22	10	108.35	6	108.75	108.00	4	5,088	0.08%
2022/04/21	12	111.08	2	110.25	110.00	10	5,265	0.19%
2022/04/20	0	111.50	0	0.00	111.00	0	5,380	0.00%
2022/04/19	0	0.00	0.1	113.00	112.50	-0.1	5,502	0.00%
2022/04/18	0	112.00	0	0.00	111.50	0	5,708	0.00%
2022/04/15	3.2	110.69	27.1	110.08	110.50	-23.9	6,217	-0.38%
2022/04/14	0	0.00	1	113.00	113.00	-1	6,576	-0.02%
2022/04/13	2	111.00	0	0.00	112.00	2	6,812	0.03%
2022/04/12	0.2	112.00	1.1	111.50	111.50	-0.9	7,015	-0.01%
2022/04/11	2.1	111.77	0.1	113.00	111.00	2.1	7,102	0.03%
2022/04/08	3	116.50	7.1	116.07	116.50	-4.1	7,395	-0.05%
2022/04/07	14	115.11	9	116.94	114.50	5	7,501	0.07%
2022/04/06	6	117.50	7	117.57	117.50	-1	7,537	-0.01%
2022/04/01	7	117.86	5	117.40	118.50	2	7,554	0.03%
2022/03/31	11	119.05	4	119.00	118.00	7	7,563	0.09%
2022/03/30	34	121.19	18.1	121.39	121.00	15.9	7,530	0.21%
2022/03/29	24	119.79	12	120.04	120.00	12	7,487	0.16%
2022/03/28	8	116.94	9	117.00	117.00	-1	7,422	-0.01%
2022/03/25	15	119.80	27.3	119.36	119.00	-12.3	7,403	-0.17%
2022/03/24	0	0.00	1	115.50	117.50	-1	7,320	-0.01%
2022/03/23	3	116.67	305.3	116.24	117.50	-302.3	7,313	-4.13%	大賣/鉅額交易
2022/03/22	0.1	116.00	3	116.50	116.50	-2.9	7,305	-0.04%
2022/03/21	21	115.05	19.1	117.00	117.00	1.9	7,313	0.03%
2022/03/18	15	114.70	9	114.56	114.00	6	7,295	0.08%
2022/03/17	14	116.46	12	116.92	117.00	2	7,270	0.03%
2022/03/16	19	114.84	19.4	114.37	113.50	-0.4	7,203	0.00%
2022/03/15	7.5	109.74	9	109.11	109.00	-1.5	7,060	-0.02%
2022/03/14	8	114.06	13	114.19	114.50	-5	7,032	-0.07%
2022/03/11	4	113.00	3	113.00	112.50	1	7,111	0.01%
2022/03/10	1.1	114.55	1	115.50	114.00	0.1	7,165	0.00%
2022/03/09	9	112.67	11.4	112.74	112.50	-2.4	7,154	-0.03%
2022/03/08	16	111.88	12	113.04	111.00	4	7,147	0.06%
2022/03/07	9	114.89	81.1	113.77	113.50	-72.1	7,120	-1.01%
2022/03/04	4.4	119.27	4	119.75	118.50	0.4	7,044	0.01%
2022/03/03	5.1	118.70	5	120.30	121.50	0.1	6,998	0.00%
2022/03/02	8.5	117.58	1	118.00	119.00	7.5	6,961	0.11%
2022/03/01	3.1	116.32	1.1	115.23	117.00	2	6,929	0.03%
2022/02/25	15	116.30	19	116.24	116.00	-4	6,881	-0.06%
2022/02/24	13.2	117.66	14.3	117.34	117.50	-1.1	6,871	-0.02%
2022/02/23	19	120.37	6.2	120.95	121.00	12.8	6,846	0.19%
2022/02/22	20.1	119.45	11.2	119.56	119.00	8.9	6,830	0.13%
2022/02/21	5.1	122.92	12.1	122.33	123.50	-7	6,770	-0.10%
2022/02/18	2.1	126.73	150.8	126.17	127.00	-148.7	6,704	-2.22%	大賣/鉅額交易
2022/02/17	6.2	130.08	3	129.50	128.50	3.2	6,768	0.05%
2022/02/16	13.4	130.31	11.4	130.12	130.00	2	6,893	0.03%
2022/02/15	3.1	128.85	3.4	129.20	128.00	-0.3	7,075	0.00%
2022/02/14	9.7	130.32	12.5	130.38	129.50	-2.8	7,435	-0.04%
2022/02/11	14.4	135.03	4.1	135.14	134.00	10.4	7,387	0.14%
2022/02/10	14.2	138.54	5	136.50	137.50	9.2	7,309	0.13%
2022/02/09	13.4	138.39	11.1	138.31	139.00	2.3	7,183	0.03%
2022/02/08	97.1	132.81	3	133.50	133.00	94.1	7,006	1.34%
2022/02/07	17.3	134.32	12.3	134.18	134.00	5	6,961	0.07%
2022/01/26	7.7	129.82	13.2	130.24	130.00	-5.5	6,875	-0.08%
2022/01/25	20.2	131.63	15.3	130.78	129.00	4.9	6,925	0.07%
2022/01/24	20.2	131.28	12.3	129.96	130.50	7.9	6,927	0.11%
2022/01/21	1	132.00	2.6	133.00	132.50	-1.6	6,883	-0.02%
2022/01/20	258.3	138.10	12	137.96	137.50	246.3	6,946	3.55%	大買/鉅額交易
2022/01/19	14	138.71	12.3	138.28	137.00	1.7	6,916	0.03%
2022/01/18	37.4	141.36	49.7	141.19	139.00	-12.4	6,853	-0.18%
2022/01/17	45.2	137.45	25.2	139.32	141.00	20	6,601	0.30%
2022/01/14	122.1	133.58	33.4	131.73	136.00	88.7	6,415	1.38%	大買/
2022/01/13	17.3	134.28	82.3	132.06	132.50	-65	6,266	-1.04%
2022/01/12	24.1	135.78	22.1	133.86	134.00	2	6,152	0.03%
2022/01/11	91.6	135.02	52.1	134.65	134.50	39.5	6,083	0.65%
2022/01/10	93.3	138.42	101.8	137.52	136.50	-8.4	5,920	-0.14%	大賣/
2022/01/07	59.6	133.76	67	134.09	133.50	-7.3	5,443	-0.13%
2022/01/06	24.5	129.99	28.7	131.18	133.00	-4.2	5,078	-0.08%
2022/01/05	25.3	127.37	37.8	129.18	131.00	-12.5	4,843	-0.26%
2022/01/04	7	125.71	13.1	126.13	126.50	-6.1	4,643	-0.13%
2022/01/03	28.3	128.06	60.7	127.56	124.00	-32.4	4,567	-0.71%
2021/12/30	25.3	123.80	178.5	123.96	123.50	-153.2	4,268	-3.59%	大賣/鉅額交易
2021/12/29	14	121.25	17	121.79	122.00	-3	4,210	-0.07%
2021/12/28	6.1	120.22	6	119.08	120.00	0.1	4,177	0.00%
2021/12/27	2	118.50	8	119.13	120.00	-6	4,180	-0.14%
2021/12/24	6	120.75	22	119.05	119.50	-16	4,187	-0.38%
2021/12/23	7	119.57	21	119.10	120.50	-14	4,220	-0.33%
2021/12/22	5	117.60	3	118.00	117.50	2	4,187	0.05%
2021/12/21	4	117.00	11	117.18	118.00	-7	4,199	-0.17%
2021/12/20	13	116.73	11	116.00	117.50	2	4,208	0.05%
2021/12/17	0.1	115.50	0	0.00	114.50	0.1	4,210	0.00%
2021/12/16	8	117.38	40	117.43	116.50	-32	4,196	-0.76%
2021/12/15	12	115.71	2	116.50	116.00	10	4,185	0.24%
2021/12/14	17	116.91	4	116.25	116.00	13	4,174	0.31%
2021/12/13	10	118.50	30	118.50	118.50	-20	4,157	-0.48%
2021/12/10	23	117.00	12	116.50	116.50	11	4,171	0.26%
2021/12/09	24.1	119.02	20.1	120.10	118.50	4	4,163	0.10%
2021/12/08	26	120.90	16.1	119.63	119.00	9.9	4,143	0.24%
2021/12/07	21.1	122.07	52	122.41	120.00	-30.9	4,113	-0.75%
2021/12/06	20.3	120.16	19.2	120.00	121.00	1.1	4,030	0.03%
2021/12/03	7	118.14	29.3	117.33	118.50	-22.3	4,004	-0.56%
2021/12/02	1.2	118.00	5	116.90	116.00	-3.8	4,092	-0.09%
2021/12/01	12.1	117.70	26	115.25	118.50	-14	4,115	-0.34%
2021/11/30	7	118.50	6	119.00	117.50	1	4,150	0.02%
2021/11/29	5.1	116.88	39	116.99	117.00	-34	4,220	-0.80%
2021/11/26	3	118.17	14.2	117.52	117.00	-11.2	4,270	-0.26%
2021/11/25	9.3	121.22	12.3	120.16	119.50	-3.1	4,280	-0.07%
2021/11/24	2	120.00	5.4	118.90	119.00	-3.4	4,265	-0.08%
2021/11/23	17.2	121.17	10.1	119.76	119.00	7.1	4,270	0.17%
2021/11/22	7.3	123.59	9.9	123.71	123.00	-2.6	4,222	-0.06%
2021/11/19	22.2	123.43	16	122.62	122.50	6.2	4,192	0.15%
2021/11/18	6.1	123.66	5.2	122.30	122.50	0.9	4,185	0.02%
2021/11/17	7.5	123.47	70.3	121.68	123.00	-62.8	4,166	-1.51%
2021/11/16	56.7	125.62	9.3	124.61	124.50	47.4	4,127	1.15%
2021/11/15	43.4	125.07	23.2	125.22	126.00	20.2	4,032	0.50%
2021/11/12	96.5	122.91	46.7	122.32	121.50	49.8	3,936	1.26%
2021/11/11	212.4	120.67	55.2	121.09	122.00	157.2	3,788	4.15%	大買/鉅額交易
2021/11/10	30.4	111.52	6	112.50	112.00	24.4	3,457	0.71%
2021/11/09	0	0.00	1.1	111.09	111.00	-1.1	3,511	-0.03%
2021/11/08	2	110.75	3	111.50	110.50	-1	3,529	-0.03%
2021/11/05	11.1	110.23	7	110.29	110.00	4.1	3,576	0.11%
2021/11/04	4	112.88	4.9	111.65	111.00	-0.9	3,599	-0.03%
2021/11/03	3	112.50	4.2	111.78	111.50	-1.2	3,626	-0.03%
2021/11/02	34.4	116.45	34.7	115.20	114.00	-0.3	3,609	-0.01%
2021/11/01	19.2	116.10	36.4	116.63	115.50	-17.2	3,553	-0.48%
2021/10/29	22	111.80	20	111.58	112.00	2	3,691	0.06%
2021/10/28	30.1	111.02	31.2	111.30	111.50	-1.1	3,691	-0.03%
2021/10/27	23	105.96	15	105.00	107.00	8	3,713	0.22%
2021/10/26	8.6	106.49	16	106.25	104.50	-7.4	3,798	-0.19%
2021/10/25	3	108.83	6.2	108.58	109.00	-3.2	3,745	-0.09%
2021/10/22	27	109.85	65	110.14	110.00	-38	3,809	-1.00%
2021/10/21	16.2	109.13	16	109.03	107.00	0.2	3,789	0.01%
2021/10/20	4	106.75	1	107.49	107.00	3	3,814	0.08%
2021/10/19	41.1	105.98	45	106.20	107.00	-3.9	3,939	-0.10%
2021/10/18	9	104.50	22	103.00	106.00	-13	3,941	-0.33%
2021/10/15	14.1	100.18	10	101.00	100.00	4.1	3,951	0.10%
2021/10/14	12	100.46	11.1	100.17	100.50	1	3,969	0.02%
2021/10/13	20	101.77	15	102.17	100.50	5	4,003	0.13%
2021/10/12	8	103.63	9	103.83	103.50	-1	4,032	-0.02%
2021/10/08	8	105.19	11.1	105.50	105.50	-3.1	4,160	-0.07%
2021/10/07	1.2	104.50	4.1	104.35	104.50	-3	4,260	-0.07%
2021/10/06	19.1	102.26	17.1	102.88	101.00	2	4,322	0.05%
2021/10/05	11.3	100.87	7.2	101.18	102.00	4.1	4,362	0.09%
2021/10/04	3	99.20	7.5	99.27	98.90	-4.5	4,437	-0.10%
2021/10/01	8.2	99.27	14.1	99.19	98.80	-5.9	4,609	-0.13%
2021/09/30	3.2	101.17	10.4	101.57	102.00	-7.2	4,627	-0.15%
2021/09/29	9.1	100.29	2.1	100.54	100.50	7	4,629	0.15%
2021/09/28	2.3	102.07	3	102.50	102.50	-0.7	4,722	-0.01%
2021/09/27	3.2	104.62	0.3	104.00	103.50	2.9	4,752	0.06%
2021/09/24	8	105.75	4	105.00	105.00	4	4,815	0.08%
2021/09/23	3	105.50	1.3	105.38	105.00	1.7	4,886	0.03%
2021/09/22	1.1	104.15	2	104.25	104.50	-0.9	5,032	-0.02%
2021/09/17	0.1	106.00	10	105.90	106.00	-10	5,299	-0.19%
2021/09/16	2.1	104.82	2	105.75	106.00	0.1	5,464	0.00%
2021/09/15	10.3	104.61	0	0.00	104.50	10.3	5,896	0.17%
2021/09/14	2.1	108.26	0	108.00	107.50	2.1	6,086	0.03%
2021/09/13	4	109.38	2	109.25	108.50	2	6,260	0.03%
2021/09/10	11	109.73	21.4	109.47	110.00	-10.3	6,501	-0.16%
2021/09/09	2.1	106.53	1	107.01	106.50	1.1	6,650	0.02%
2021/09/08	24.1	106.85	1	105.59	106.00	23.1	7,162	0.32%
2021/09/07	16.2	110.55	17	111.68	110.00	-0.8	7,208	-0.01%
2021/09/06	8.4	108.83	4	110.50	108.50	4.4	7,176	0.06%
2021/09/03	11.4	112.78	0	114.00	112.50	11.4	7,164	0.16%
2021/09/02	39.2	111.58	42	112.87	112.50	-2.8	7,164	-0.04%
2021/09/01	69	110.79	44.7	111.66	111.50	24.3	7,129	0.34%
2021/08/31	5.3	103.40	131	102.77	103.50	-125.7	7,206	-1.74%	大賣/鉅額交易
2021/08/30	2.1	106.00	1	105.50	105.50	1.1	7,350	0.01%
2021/08/27	5.2	106.33	5.2	105.96	105.50	0.1	7,380	0.00%
2021/08/26	4.4	107.75	1.1	107.05	107.00	3.4	7,448	0.05%
2021/08/25	3.1	109.18	6	110.08	109.50	-2.9	7,551	-0.04%
2021/08/24	5.2	106.37	2	106.25	108.00	3.2	7,838	0.04%
2021/08/23	4.1	105.88	3.4	105.55	106.00	0.7	7,861	0.01%
2021/08/20	12.2	101.39	4	101.50	102.00	8.2	7,914	0.10%
2021/08/19	10.2	103.60	7	104.42	102.00	3.2	7,968	0.04%
2021/08/18	7.1	104.16	9.9	101.25	107.00	-2.8	8,134	-0.03%
2021/08/17	10.3	104.57	0.1	103.00	102.50	10.2	8,127	0.13%
2021/08/16	6.4	108.16	7	107.93	109.50	-0.6	8,144	-0.01%
2021/08/13	27.2	114.05	7	111.50	111.00	20.2	8,097	0.25%
2021/08/12	2	117.25	0.1	119.00	117.00	1.9	8,092	0.02%
2021/08/11	60.2	119.26	5.8	118.47	118.00	54.4	8,208	0.66%
2021/08/10	5.2	119.82	8.1	122.30	120.00	-2.9	8,211	-0.03%
2021/08/09	12.4	121.14	5.2	120.31	120.00	7.2	8,233	0.09%
2021/08/06	17.3	124.12	13.1	123.55	123.00	4.2	8,216	0.05%
2021/08/05	19.6	124.93	13	125.65	126.00	6.6	8,254	0.08%
2021/08/04	26.6	127.00	40.4	126.50	125.50	-13.8	8,356	-0.17%
2021/08/03	66.1	128.96	16.5	130.20	131.00	49.6	8,215	0.60%
2021/08/02	125.8	129.00	100	128.87	128.50	25.9	8,175	0.32%	大買/
2021/07/30	17.1	125.26	31.5	125.57	125.00	-14.4	8,088	-0.18%
2021/07/29	11.1	120.78	15	119.80	122.00	-3.9	8,037	-0.05%
2021/07/28	13.6	118.33	13.3	117.19	118.00	0.4	8,142	0.00%
2021/07/27	25.9	123.96	17	123.53	122.00	8.9	8,186	0.11%
2021/07/26	13.9	125.42	15.8	125.40	124.50	-1.9	8,215	-0.02%
2021/07/23	32	125.64	34.1	124.91	123.50	-2.1	8,175	-0.03%
2021/07/22	14.3	120.96	17.1	121.79	122.50	-2.8	8,046	-0.03%
2021/07/21	14.8	120.46	16.3	119.97	118.00	-1.6	8,071	-0.02%
2021/07/20	32.8	121.48	16	123.19	120.50	16.8	8,046	0.21%
2021/07/19	17.2	126.00	15.6	125.84	126.00	1.6	8,033	0.02%
2021/07/16	9.3	126.36	16.2	126.24	126.00	-6.9	8,058	-0.09%
2021/07/15	46.5	127.10	45	126.21	125.50	1.4	8,200	0.02%
2021/07/14	15.5	125.62	22	126.07	127.00	-6.5	8,309	-0.08%
2021/07/13	16.1	124.67	24.2	124.86	123.50	-8.1	8,366	-0.10%
2021/07/12	174.4	122.43	85.5	122.11	122.50	88.9	8,309	1.07%	大買/
2021/07/09	62.8	124.10	22.4	122.57	122.50	40.4	8,241	0.49%
2021/07/08	29.1	125.08	38	126.58	127.00	-9	8,295	-0.11%
2021/07/07	7.5	122.65	25	122.64	122.00	-17.6	8,212	-0.21%
2021/07/06	13.6	122.96	7	122.14	122.00	6.6	8,262	0.08%
2021/07/05	23.1	122.72	30.1	123.68	124.00	-7	8,290	-0.08%
2021/07/02	84.5	120.99	18.1	120.19	121.50	66.4	8,352	0.79%
2021/07/01	18.6	118.23	38.3	118.93	118.50	-19.7	8,579	-0.23%
2021/06/30	56.6	121.17	71	120.43	121.00	-14.4	8,565	-0.17%
2021/06/29	6.6	120.65	24	121.02	121.50	-17.5	8,529	-0.20%
2021/06/28	72	122.54	56.6	121.79	121.00	15.4	8,420	0.18%
2021/06/25	36.5	130.43	111.3	129.69	127.50	-74.8	8,186	-0.91%	大賣/
2021/06/24	83.4	134.39	79.6	133.61	132.50	3.8	8,043	0.05%
2021/06/23	41.2	130.07	39.5	130.94	130.50	1.7	7,640	0.02%
2021/06/22	22	129.57	29	128.83	128.50	-7	7,450	-0.09%
2021/06/21	69.8	130.24	75.5	129.33	127.50	-5.7	7,311	-0.08%
2021/06/18	26.8	128.28	24.2	127.74	127.50	2.6	7,157	0.04%
2021/06/17	131.4	127.14	61.2	126.91	128.50	70.2	7,071	0.99%	大買/
2021/06/16	9.4	122.47	105.2	121.93	122.50	-95.8	6,686	-1.43%	大賣/
2021/06/15	16.3	119.47	13.1	120.69	121.00	3.2	6,730	0.05%
2021/06/11	10.7	120.71	39.2	121.32	120.50	-28.5	6,792	-0.42%
2021/06/10	15	122.47	14.5	123.10	122.00	0.5	6,833	0.01%
2021/06/09	20.8	122.20	20	122.53	122.00	0.8	6,843	0.01%
2021/06/08	24.2	125.16	25.4	124.13	123.50	-1.2	6,828	-0.02%
2021/06/07	23.6	121.94	20.1	123.75	125.00	3.5	6,699	0.05%
2021/06/04	17.5	119.94	13.2	119.88	120.00	4.3	6,581	0.06%
2021/06/03	23.1	122.35	16.6	121.67	122.00	6.5	6,698	0.10%
2021/06/02	11.3	120.13	6.1	120.67	121.00	5.2	6,697	0.08%
2021/06/01	74.2	125.09	40.5	123.67	121.50	33.7	6,701	0.50%
2021/05/31	15.5	118.92	15.6	119.00	119.00	-0.1	6,484	0.00%
2021/05/28	7.3	117.71	44.3	117.96	117.50	-37	6,506	-0.57%
2021/05/27	14	116.61	56.1	117.06	116.00	-42.1	6,455	-0.65%
2021/05/26	51.6	116.14	63.6	116.40	117.00	-11.9	6,384	-0.19%
2021/05/25	11.6	112.03	14	112.36	112.50	-2.4	6,244	-0.04%
2021/05/24	8.2	107.22	26.1	108.79	111.50	-18	6,239	-0.29%
2021/05/21	10.5	105.89	12	105.79	105.50	-1.6	6,190	-0.03%
2021/05/20	22.3	103.97	10	104.30	103.00	12.3	6,236	0.20%
2021/05/19	21.5	107.44	65.4	107.92	108.00	-43.9	6,218	-0.71%
2021/05/18	7	99.07	21	99.39	102.00	-14	6,172	-0.23%
2021/05/17	22.2	93.86	32	93.96	93.50	-9.8	6,196	-0.16%
2021/05/14	31.6	99.14	26.3	99.70	98.70	5.3	6,211	0.09%
2021/05/13	18.1	96.64	24	96.25	97.70	-5.9	6,207	-0.09%
2021/05/12	51.1	98.87	24.7	98.66	97.30	26.4	6,162	0.43%
2021/05/11	41.6	107.30	11.1	107.94	105.50	30.4	6,169	0.49%
2021/05/10	19.9	114.42	607.1	114.55	114.00	-587.1	6,129	-9.58%	大賣/鉅額交易
2021/05/07	18.8	115.01	37.2	117.04	118.00	-18.4	6,122	-0.30%
2021/05/06	9.9	111.00	18	111.53	112.00	-8.1	6,037	-0.13%
2021/05/05	33.5	109.72	24	110.19	107.00	9.5	5,954	0.16%
2021/05/04	27.6	107.28	9.4	107.56	107.00	18.2	5,847	0.31%
2021/05/03	47.7	112.57	8.1	112.13	110.50	39.6	5,799	0.68%
2021/04/29	2	115.50	9	116.22	116.00	-7	5,796	-0.12%
2021/04/28	11.2	113.92	10	113.55	115.00	1.2	5,791	0.02%
2021/04/27	28.5	114.83	5.1	114.32	114.50	23.5	5,820	0.40%
2021/04/26	11.5	118.57	3.2	118.50	118.00	8.4	5,753	0.15%
2021/04/23	2	117.75	8	117.38	118.00	-6	5,735	-0.10%
2021/04/22	13.2	117.33	7.8	117.64	116.50	5.4	5,729	0.09%
2021/04/21	25.3	118.83	10.2	119.45	117.00	15.1	5,690	0.26%
2021/04/20	66.2	125.68	26.1	127.55	122.50	40.1	5,526	0.72%
2021/04/19	13	122.38	27.4	122.13	123.50	-14.4	5,329	-0.27%
2021/04/16	2.2	117.50	2.1	118.24	117.50	0.1	5,203	0.00%
2021/04/15	6	116.99	4	117.13	117.50	2	5,313	0.04%
2021/04/14	19.8	116.39	16	116.63	117.00	3.8	5,388	0.07%
2021/04/13	16.8	115.25	7.1	115.89	113.00	9.6	5,436	0.18%
2021/04/12	23.7	119.44	15.1	118.07	118.00	8.6	5,490	0.16%
2021/04/09	21.4	123.20	18	121.86	121.50	3.4	5,700	0.06%
2021/04/08	55.2	124.87	39.1	124.50	124.00	16.1	5,746	0.28%
2021/04/07	25.8	122.67	37.3	123.39	125.50	-11.5	5,607	-0.20%
2021/04/06	1	115.97	162.4	116.10	118.50	-161.4	5,365	-3.01%	大賣/鉅額交易
2021/04/01	4	115.13	495.3	114.60	115.00	-491.3	5,345	-9.19%	大賣/鉅額交易
2021/03/31	21.1	117.03	4.1	118.49	117.00	17.1	5,309	0.32%
2021/03/30	148	117.16	11	118.00	118.00	137	5,295	2.59%	大買/鉅額交易
2021/03/29	10	116.40	19	117.24	117.00	-9	5,342	-0.17%
2021/03/26	132	115.39	3	116.83	117.00	129	5,360	2.41%	大買/鉅額交易
2021/03/25	3.4	114.33	4	114.25	114.50	-0.6	5,354	-0.01%
2021/03/24	24.5	115.99	1	114.50	115.00	23.5	5,348	0.44%
2021/03/23	2.3	115.14	16	117.72	116.00	-13.7	5,345	-0.26%
2021/03/22	12.1	119.87	8	119.44	118.50	4.1	5,314	0.08%
2021/03/19	11.6	119.26	20.2	120.13	120.50	-8.6	5,278	-0.16%
2021/03/18	24	117.46	29.1	118.14	120.00	-5	5,177	-0.10%
2021/03/17	22.1	117.21	113.4	117.46	118.50	-91.3	5,196	-1.76%	大賣/
2021/03/16	4.8	113.74	3	113.67	115.50	1.8	5,119	0.04%
2021/03/15	5.6	112.66	2	113.25	113.00	3.6	5,095	0.07%
2021/03/12	3	109.50	7	109.71	110.00	-4	5,064	-0.08%
2021/03/11	3.5	109.39	0	0.00	110.00	3.5	5,170	0.07%
2021/03/10	109	107.02	8	106.06	107.50	101	5,255	1.92%	大買/鉅額交易
2021/03/09	30.3	103.61	14	105.39	103.50	16.3	5,374	0.30%
2021/03/08	12.2	111.30	127.1	109.97	109.00	-114.9	5,444	-2.11%	大賣/鉅額交易
2021/03/05	24.1	112.73	3.3	112.99	113.50	20.8	5,425	0.38%
2021/03/04	11.1	115.03	663	113.81	112.50	-651.9	5,420	-12.03%	大賣/鉅額交易
2021/03/03	25	114.04	1	115.50	115.00	24	5,424	0.44%
2021/03/02	3	117.49	0	0.00	115.50	3	5,381	0.06%
2021/02/26	3	116.00	5	115.30	116.50	-2	5,440	-0.04%
2021/02/25	5.4	116.03	6.8	116.07	115.50	-1.4	5,503	-0.02%
2021/02/24	6.4	116.98	2	116.75	117.00	4.4	5,618	0.08%
2021/02/23	6.1	118.35	1	118.00	119.00	5.1	5,604	0.09%
2021/02/22	12	121.08	33	120.02	120.50	-21	5,616	-0.37%
2021/02/19	5.1	120.81	6	121.00	122.00	-1	5,704	-0.02%
2021/02/18	2.2	116.34	6.1	116.19	119.50	-3.9	5,716	-0.07%
2021/02/17	9.3	118.42	1	119.00	118.50	8.3	5,699	0.15%
2021/02/05	8.4	120.84	6.1	120.84	121.00	2.2	5,671	0.04%
2021/02/04	15.1	124.89	13	124.50	124.50	2.1	5,672	0.04%
2021/02/03	1.2	126.48	1	125.00	126.00	0.2	5,729	0.00%
2021/02/02	26.2	128.96	22	128.16	125.50	4.2	5,873	0.07%
2021/02/01	22	125.86	43.1	126.81	127.50	-21.1	5,802	-0.36%
2021/01/29	8.1	124.55	7	124.93	124.50	1.1	5,839	0.02%
2021/01/27	1	125.50	3	125.50	125.50	-2	6,137	-0.03%
2021/01/26	3.1	124.34	2	124.50	124.00	1.1	6,329	0.02%
2021/01/25	15	127.87	9.4	127.96	127.50	5.6	6,517	0.09%
2021/01/22	5.1	125.40	10.2	124.99	127.00	-5.2	6,545	-0.08%
2021/01/21	5	122.80	3	124.33	122.50	2	6,574	0.03%
2021/01/20	9.1	123.84	9	123.11	122.50	0.1	6,663	0.00%
2021/01/19	4	122.38	8	122.81	122.00	-4	6,615	-0.06%
2021/01/18	1	120.00	3	121.17	123.00	-2	6,655	-0.03%
2021/01/15	3	122.17	1.3	124.04	122.00	1.7	6,674	0.03%
2021/01/14	4	125.50	8	125.13	125.50	-4	6,650	-0.06%
2021/01/13	1	124.00	3	124.17	124.00	-2	6,665	-0.03%
2021/01/12	19.4	121.60	5.2	122.73	121.50	14.2	6,712	0.21%
2021/01/11	1	124.00	6.1	123.85	124.50	-5.1	6,724	-0.08%
2021/01/08	19.7	124.37	116.1	124.50	123.50	-96.4	6,696	-1.44%	大賣/
2021/01/07	7	130.21	8	129.62	128.50	-1	6,583	-0.02%
2021/01/06	22	135.09	155.3	131.50	131.00	-133.3	6,497	-2.05%	大賣/鉅額交易
2021/01/05	11.1	134.59	7.7	134.12	134.50	3.5	6,302	0.05%
2021/01/04	23.6	133.98	23.1	133.29	138.00	0.5	6,198	0.01%
2020/12/31	11	128.27	9	128.39	129.00	2	5,903	0.03%
2020/12/30	1	124.50	200	124.77	125.00	-199	5,794	-3.43%	大賣/鉅額交易
2020/12/29	3.5	125.17	2	124.50	125.00	1.5	5,794	0.03%
2020/12/28	2	125.50	108	125.00	126.50	-106	5,784	-1.83%	大賣/鉅額交易
2020/12/25	2.2	123.95	1	125.00	123.00	1.2	5,836	0.02%
2020/12/24	4	126.00	2	125.00	124.00	2	5,879	0.03%
2020/12/23	14.1	125.25	18	125.58	125.50	-3.9	5,929	-0.07%
2020/12/22	4	122.38	9	124.89	122.00	-5	5,968	-0.08%
2020/12/21	14	122.32	15	121.87	122.50	-1	6,068	-0.02%
2020/12/18	1	126.98	0	0.00	124.50	1	6,208	0.02%
2020/12/17	2	125.00	3	125.50	124.50	-1	6,294	-0.02%
2020/12/16	1.1	125.40	7	124.93	125.50	-5.9	6,325	-0.09%
2020/12/15	3	121.17	6.2	122.35	120.00	-3.2	6,328	-0.05%
2020/12/14	6	121.83	6	122.67	123.00	0	6,318	0.00%
2020/12/11	21.3	122.89	2	122.77	121.50	19.3	6,331	0.30%
2020/12/10	26.1	127.77	23	126.85	128.50	3.1	6,286	0.05%
2020/12/09	2.1	129.00	16	128.47	128.00	-13.9	6,300	-0.22%
2020/12/08	11	128.68	5.1	127.80	127.50	5.9	6,282	0.09%
2020/12/07	42	128.57	51	127.49	126.50	-9	6,300	-0.14%
2020/12/04	39.1	131.12	8.1	131.23	131.50	31	6,201	0.50%
2020/12/03	25	130.30	23	129.72	128.50	2	6,161	0.03%
2020/12/02	20.5	127.68	15.3	126.94	129.50	5.2	6,071	0.09%
2020/12/01	7.2	123.40	9.1	123.65	124.00	-1.9	5,958	-0.03%
2020/11/30	30.1	123.30	22	122.93	122.00	8.1	5,956	0.14%
2020/11/27	12.2	120.97	17	121.53	121.50	-4.8	5,926	-0.08%
2020/11/26	13	117.00	7	117.00	118.50	6	5,973	0.10%
2020/11/25	6	116.50	20	115.73	115.00	-14	5,985	-0.23%
2020/11/24	12	120.33	14.3	119.83	118.50	-2.3	5,963	-0.04%
2020/11/23	19.1	120.80	29.4	121.40	121.00	-10.2	5,936	-0.17%
2020/11/20	5	117.90	3	118.00	118.00	2	5,872	0.03%
2020/11/19	5	117.00	3	117.50	118.00	2	5,907	0.03%
2020/11/18	50.1	118.07	11	119.18	116.50	39.1	5,959	0.66%
2020/11/17	47	116.63	26	116.56	115.50	21	5,992	0.35%
2020/11/16	8	116.63	25.5	116.29	116.50	-17.5	6,150	-0.28%
2020/11/13	4.2	114.55	8	114.19	115.00	-3.8	6,150	-0.06%
2020/11/12	4.3	113.60	20.1	114.40	113.00	-15.8	6,165	-0.26%
2020/11/11	17	112.94	20	113.40	113.50	-3	6,200	-0.05%
2020/11/10	48.1	111.14	63	111.76	111.50	-14.9	6,229	-0.24%
2020/11/09	70	109.65	42	108.69	108.50	28	6,155	0.45%
2020/11/06	36	109.14	17	108.97	109.00	19	6,121	0.31%
2020/11/05	37	109.55	38	109.25	109.50	-1	6,125	-0.02%
2020/11/04	11.1	105.65	16.1	106.48	107.00	-5	6,024	-0.08%
2020/11/03	55	103.15	48	103.72	102.50	7	6,051	0.12%
2020/11/02	26	100.02	35.1	99.38	103.00	-9.1	6,219	-0.15%
2020/10/30	25.3	95.02	16	96.25	94.00	9.3	6,125	0.15%
2020/10/29	29	97.47	33	97.11	98.20	-4	6,200	-0.06%
2020/10/28	32	104.61	19	104.45	102.00	13	6,242	0.21%
2020/10/27	4	102.88	15	102.53	103.50	-11	6,455	-0.17%
2020/10/26	14.3	103.37	15	105.17	102.50	-0.7	6,551	-0.01%
2020/10/23	13	104.62	12	104.13	106.00	1	6,653	0.02%
2020/10/22	11	103.09	10	103.50	104.00	1	6,884	0.01%
2020/10/21	12	105.46	14	104.75	104.00	-2	7,232	-0.03%
2020/10/20	30	103.60	24	104.04	104.00	6	7,524	0.08%
2020/10/19	7	104.00	11	102.14	105.00	-4	7,543	-0.05%
2020/10/16	8	101.19	6	101.83	100.00	2	7,669	0.03%
2020/10/15	23	101.13	15	101.30	101.00	8	7,813	0.10%
2020/10/14	9	102.67	8	103.00	102.00	1	8,008	0.01%
2020/10/13	11	102.18	9	102.78	102.00	2	8,209	0.02%
2020/10/12	14	102.93	14	104.39	102.50	0	8,285	0.00%
2020/10/08	14	103.21	7	104.00	103.00	7	8,359	0.08%
2020/10/07	18	103.36	11	103.50	103.50	7	8,523	0.08%
2020/10/06	11	104.73	17	104.97	105.00	-6	8,631	-0.07%
2020/10/05	14	103.75	9	103.28	104.50	5	8,730	0.06%
2020/09/30	16.2	102.90	17	100.42	104.00	-0.9	8,985	-0.01%
2020/09/29	19	101.18	14	102.68	100.00	5	9,062	0.06%
2020/09/28	7	103.57	9	101.67	104.00	-2	9,246	-0.02%
2020/09/25	31.1	102.37	35	104.33	101.00	-3.9	9,398	-0.04%
2020/09/24	28	105.73	287	104.52	104.50	-259	9,360	-2.77%	大賣/鉅額交易
2020/09/23	36.1	110.05	39.2	111.09	110.50	-3.1	9,338	-0.03%
2020/09/22	24	114.69	82	114.62	113.50	-58	9,371	-0.62%
2020/09/21	17	119.82	20	121.15	119.00	-3	9,553	-0.03%
2020/09/18	13	123.65	11	123.14	124.00	2	9,579	0.02%
2020/09/17	19	121.16	12	121.29	121.00	7	9,684	0.07%
2020/09/16	8	121.38	16.1	123.12	120.00	-8.1	9,909	-0.08%
2020/09/15	33	124.05	23	123.41	122.00	10	10,093	0.10%
2020/09/14	15.2	122.38	24	123.13	123.50	-8.8	10,728	-0.08%
2020/09/11	22	119.27	22	118.73	119.50	0	11,096	0.00%
2020/09/10	21	120.48	15	120.57	119.00	6	11,142	0.05%
2020/09/09	17	118.35	18	116.72	119.50	-1	11,181	-0.01%
2020/09/08	17	118.50	218	118.84	118.00	-201	11,265	-1.78%	大賣/鉅額交易
2020/09/07	28	122.02	22	121.00	119.50	6	11,292	0.05%
2020/09/04	24	121.21	53	121.83	123.50	-29	11,363	-0.26%
2020/09/03	13	121.12	24	121.92	120.50	-11	11,330	-0.10%
2020/09/02	23	120.07	25	120.34	119.50	-2	11,524	-0.02%
2020/09/01	59	117.12	64	116.66	119.50	-5	11,532	-0.04%
2020/08/31	31	118.13	20	118.83	119.00	11	11,530	0.10%
2020/08/28	21	119.26	29	119.41	119.50	-8	11,875	-0.07%
2020/08/27	26	120.54	21	121.10	120.00	5	11,921	0.04%
2020/08/26	39	120.68	20	123.18	121.00	19	12,008	0.16%
2020/08/25	13	124.19	23	124.76	124.50	-10	12,059	-0.08%
2020/08/24	6	121.25	13	121.65	122.50	-7	12,159	-0.06%
2020/08/21	34	119.44	38	118.51	119.00	-4	12,257	-0.03%
2020/08/20	57.1	120.61	12.3	121.73	119.00	44.9	12,317	0.36%
2020/08/19	27	133.85	63	135.78	132.00	-36	12,401	-0.29%
2020/08/18	21	135.95	49	135.78	135.00	-28	12,520	-0.22%
2020/08/17	21.1	137.44	17	136.12	136.50	4.1	12,700	0.03%
2020/08/14	38	133.65	21	134.93	135.50	17	12,986	0.13%
2020/08/13	17	132.44	14.1	133.31	130.50	2.9	13,286	0.02%
2020/08/12	7	130.36	11	131.09	131.50	-4	13,554	-0.03%
2020/08/11	82	133.27	18	131.47	130.50	64	13,753	0.47%
2020/08/10	21	134.90	16	132.53	132.50	5	14,005	0.04%
2020/08/07	57	139.32	26.1	137.62	138.00	30.9	14,014	0.22%
2020/08/06	20.1	141.38	73.1	142.07	141.00	-53	14,069	-0.38%
2020/08/05	43	133.08	9	131.89	132.00	34	13,832	0.25%
2020/08/04	23	133.76	30.1	133.09	135.50	-7.1	13,875	-0.05%
2020/08/03	39	129.72	117	130.65	129.00	-78	14,105	-0.55%	大賣/
2020/07/31	48.2	129.80	50	128.89	134.50	-1.8	14,435	-0.01%
2020/07/30	28.1	124.18	11	124.77	124.50	17.1	14,296	0.12%
2020/07/29	27	125.11	15	124.30	124.00	12	14,243	0.08%
2020/07/28	41	128.30	234	128.99	127.50	-193	14,123	-1.37%	大賣/鉅額交易
2020/07/27	89.1	132.65	91	131.49	126.50	-1.9	13,939	-0.01%
2020/07/24	113.2	139.90	41.2	138.56	134.50	72	13,648	0.53%	大買/
2020/07/23	16	148.09	24	147.23	148.50	-8	13,462	-0.06%
2020/07/22	33	148.45	37	148.07	146.50	-4	13,540	-0.03%
2020/07/21	262	146.44	55	145.58	145.00	207	13,434	1.54%	大買/鉅額交易
2020/07/20	29	142.93	30.1	144.84	147.00	-1.1	13,443	-0.01%
2020/07/17	21.1	139.98	24	141.90	140.50	-2.9	13,369	-0.02%
2020/07/16	9	136.67	2	137.75	135.50	7	13,413	0.05%
2020/07/15	176	141.96	25	141.10	138.50	151	13,521	1.12%	大買/鉅額交易
2020/07/14	32	145.80	30	144.22	143.00	2	13,658	0.01%
2020/07/13	27	141.57	28	143.46	142.50	-1	13,714	-0.01%
2020/07/10	39	139.58	31.1	139.43	139.00	7.9	13,873	0.06%
2020/07/09	49	141.13	50	143.42	144.00	-1	14,044	-0.01%
2020/07/08	21	138.00	29	138.79	138.50	-8	14,086	-0.06%
2020/07/07	30	138.27	41.1	135.62	135.50	-11.1	14,123	-0.08%
2020/07/06	77.1	131.97	24	135.71	141.50	53.1	14,040	0.38%
2020/07/03	17	129.56	17	129.50	129.50	0	14,054	0.00%
2020/07/02	20	129.00	23	128.50	129.00	-3	14,219	-0.02%
2020/07/01	62	130.73	23	130.57	129.50	39	14,228	0.27%
2020/06/30	46	129.97	51	129.88	130.00	-5	14,122	-0.04%
2020/06/29	29	127.22	43	125.74	125.00	-14	13,947	-0.10%
2020/06/24	53	131.13	54.1	130.24	130.00	-1.1	13,953	-0.01%
2020/06/23	124.1	129.64	41	129.78	131.50	83.1	14,096	0.59%	大買/
2020/06/22	64	126.59	65	126.33	126.00	-1	14,008	-0.01%
2020/06/19	379.1	126.96	94	128.24	124.50	285.1	13,904	2.05%	大買/鉅額交易
2020/06/18	202	121.09	55	121.26	125.50	147	13,283	1.11%	大買/鉅額交易
2020/06/17	15	115.97	9	115.11	114.50	6	12,929	0.05%
2020/06/16	51	115.13	37	115.34	115.00	14	13,007	0.11%
2020/06/15	20	116.80	33	114.65	113.50	-13	12,999	-0.10%
2020/06/12	20	115.33	20	113.60	117.00	0	12,974	0.00%
2020/06/11	25	119.82	13	118.31	116.50	12	12,975	0.09%
2020/06/10	9	119.17	6	119.58	117.50	3	12,897	0.02%
2020/06/09	20	120.83	21	122.40	119.00	-1	12,922	-0.01%
2020/06/08	58	120.56	2	118.75	119.00	56	12,756	0.44%
2020/06/05	19	120.79	10	120.90	120.00	9	12,754	0.07%
2020/06/04	338	121.02	40	120.30	120.00	298	12,691	2.35%	大買/鉅額交易
2020/06/03	24	114.50	41	114.66	114.00	-17	12,381	-0.14%
2020/06/02	25	113.46	24	115.46	112.50	1	12,366	0.01%
2020/06/01	45	114.72	32	115.34	113.00	13	12,409	0.10%
2020/05/29	19	110.79	28	112.32	114.50	-9	12,404	-0.07%
2020/05/28	35	115.43	107	115.32	114.00	-72	12,423	-0.58%	大賣/
2020/05/27	118	120.89	309	119.17	116.50	-191	12,381	-1.54%	大買/大賣/鉅額交易
2020/05/26	24	121.65	32.5	122.37	123.50	-8.5	12,251	-0.07%
2020/05/25	12	119.88	34	119.72	119.00	-22	12,106	-0.18%
2020/05/22	62	120.51	41	120.06	116.50	21	11,952	0.18%
2020/05/21	64	123.33	75.1	123.60	124.00	-11.1	11,722	-0.09%
2020/05/20	43	113.30	64	113.71	117.00	-21	11,378	-0.18%
2020/05/19	18	109.03	32	108.11	110.00	-14	11,042	-0.13%
2020/05/18	23	103.00	40	103.58	103.00	-17	10,809	-0.16%
2020/05/15	18	101.09	35	101.39	105.00	-17	10,827	-0.16%
2020/05/14	5	97.68	10.1	97.82	96.50	-5.1	10,511	-0.05%
2020/05/13	49	99.81	26.1	98.83	98.40	22.9	10,449	0.22%
2020/05/12	6	101.00	7	102.57	104.00	-1	10,347	-0.01%
2020/05/11	16	102.53	12	102.83	101.00	4	10,300	0.04%
2020/05/08	29	102.72	20	102.40	100.50	9	10,162	0.09%
2020/05/07	70	99.71	32	98.41	101.50	38	9,789	0.39%
2020/05/06	13	91.80	20	91.11	92.70	-7	9,386	-0.07%
2020/05/05	164	89.56	4	89.33	88.60	160	9,305	1.72%	大買/鉅額交易
2020/05/04	11	87.63	2	88.85	89.00	9	9,311	0.10%
2020/04/30	14	90.56	13	89.88	90.50	1	9,313	0.01%
2020/04/29	14.1	90.51	20	90.43	90.30	-5.9	9,302	-0.06%
2020/04/28	15.1	90.22	22.2	90.12	90.00	-7.1	9,320	-0.08%
2020/04/27	11	90.56	31	90.13	92.00	-20	9,225	-0.22%
2020/04/24	6	88.18	9	88.29	88.00	-3	9,086	-0.03%
2020/04/23	83	87.35	29	88.47	87.70	54	9,035	0.60%
2020/04/22	34	88.11	19	87.65	88.70	15	8,902	0.17%
2020/04/21	28	89.69	195	90.14	89.20	-167	8,804	-1.90%	大賣/鉅額交易
2020/04/20	21	89.84	14	89.21	90.20	7	8,661	0.08%
2020/04/17	160	90.27	49	88.73	87.30	111	8,547	1.30%	大買/鉅額交易
2020/04/16	14	87.61	14	87.77	86.50	0	8,339	0.00%
2020/04/15	19	88.08	34	88.33	84.50	-15	8,184	-0.18%
2020/04/14	9	82.14	26	82.87	86.00	-17	7,972	-0.21%
2020/04/13	12	78.53	20	79.18	78.20	-8	7,791	-0.10%
2020/04/10	12	76.26	17	76.39	76.00	-5	7,578	-0.07%
2020/04/09	7	77.26	537	77.17	76.00	-530	7,619	-6.96%	大賣/鉅額交易
2020/04/08	95	78.02	34	78.66	77.70	61	7,540	0.81%
2020/04/07	23	78.02	26	78.21	78.70	-3	7,374	-0.04%
2020/04/06	31	71.85	27	71.52	73.90	4	7,322	0.05%
2020/04/01	19	70.39	24	69.41	71.00	-5	7,290	-0.07%
2020/03/31	19	70.65	17	71.19	69.10	2	7,274	0.03%
2020/03/30	22	68.54	27	67.16	69.50	-5	7,220	-0.07%
2020/03/27	40	73.75	36	73.04	69.20	4	7,209	0.06%
2020/03/26	36	69.60	37	69.23	71.00	-1	7,219	-0.01%
2020/03/25	7	68.13	3	68.77	69.50	4	7,200	0.06%
2020/03/24	8	62.35	166	62.90	63.20	-158	7,195	-2.20%	大賣/鉅額交易
2020/03/23	39	57.19	17	55.72	57.50	22	7,182	0.31%
2020/03/20	25	59.12	34	58.59	57.30	-9	7,242	-0.12%
2020/03/19	34	55.64	115	56.24	55.30	-81	7,162	-1.13%	大賣/
2020/03/18	71	63.78	20	66.03	61.40	51	7,198	0.71%
2020/03/17	30	67.90	25	67.69	64.80	5	7,168	0.07%
2020/03/16	19	70.64	27	75.76	69.80	-8	7,172	-0.11%
2020/03/13	11	73.64	21	73.60	75.80	-10	7,254	-0.14%
2020/03/12	35	83.69	39	85.91	81.10	-4	7,460	-0.05%
2020/03/11	30	90.65	25.1	91.24	90.00	4.9	7,486	0.07%
2020/03/10	17	88.25	17	86.31	89.00	0	7,626	0.00%
2020/03/09	30	88.03	22	90.20	87.30	8	7,609	0.11%
2020/03/06	19	92.65	25	92.94	92.30	-6	7,687	-0.08%
2020/03/05	47	93.04	309	93.37	92.10	-262	7,712	-3.40%	大賣/鉅額交易
2020/03/04	35	93.11	39	95.19	93.10	-4	7,659	-0.05%
2020/03/03	16	96.73	27	95.20	97.00	-11	7,837	-0.14%
2020/03/02	46	90.11	38	89.99	88.80	8	7,769	0.10%
2020/02/27	26	94.38	491	95.47	93.30	-465	7,822	-5.94%	大賣/鉅額交易
2020/02/26	38	98.72	24	101.07	96.50	14	8,113	0.17%
2020/02/25	21	104.88	15	103.03	104.00	6	8,522	0.07%
2020/02/24	13	103.85	14.1	103.43	104.00	-1.1	8,910	-0.01%
2020/02/21	12	105.33	12.1	107.71	105.50	-0.1	9,085	0.00%
2020/02/20	22	109.50	19	110.79	108.00	3	9,142	0.03%
2020/02/19	11	110.50	9	109.44	110.50	2	9,216	0.02%
2020/02/18	26	109.31	29.1	107.79	109.00	-3.1	9,281	-0.03%
2020/02/17	13	102.85	7	100.93	103.00	6	9,100	0.07%
2020/02/14	3	102.83	33	102.92	101.50	-30	9,128	-0.33%
2020/02/13	32	101.44	46.1	101.49	102.00	-14.1	9,198	-0.15%
2020/02/12	2	98.85	3	99.83	100.00	-1	9,111	-0.01%
2020/02/11	118	97.48	6	96.88	97.60	112	9,096	1.23%	大買/鉅額交易
2020/02/10	11.1	94.74	14	93.54	95.50	-3	9,235	-0.03%
2020/02/07	10.1	97.46	6	96.80	96.00	4.1	9,349	0.04%
2020/02/06	1.1	98.88	17	96.94	97.10	-15.9	9,485	-0.17%
2020/02/05	12.1	99.17	7	99.66	99.00	5.1	9,511	0.05%
2020/02/04	11	99.62	11	99.92	100.00	0	9,683	0.00%
2020/02/03	38	93.78	10	94.61	97.20	28	9,800	0.29%
2020/01/31	13	100.13	16	99.99	99.80	-3	10,004	-0.03%
2020/01/30	36	104.71	3	104.50	103.50	33	10,358	0.32%
2020/01/20	14	115.71	6	115.00	114.50	8	10,612	0.08%
2020/01/17	14	114.43	13	114.27	113.00	1	11,359	0.01%
2020/01/16	7	113.71	6	116.50	113.50	1	12,015	0.01%
2020/01/15	12.1	116.71	7	118.36	116.00	5.1	12,587	0.04%
2020/01/14	12	120.08	13	119.58	118.00	-1	12,688	-0.01%
2020/01/13	8	116.00	6	113.42	116.50	2	12,599	0.02%
2020/01/10	7	111.43	8	113.25	112.00	-1	12,586	-0.01%
2020/01/09	10	112.35	15	112.17	112.50	-5	12,537	-0.04%
2020/01/08	9	111.22	11	111.50	109.00	-2	12,484	-0.02%
2020/01/07	14	114.93	175	116.39	113.50	-161	12,440	-1.29%	大賣/鉅額交易
2020/01/06	16	122.84	13	122.73	121.00	3	12,421	0.02%
2020/01/03	279	124.06	31	122.18	121.00	248	12,397	2.00%	大買/鉅額交易
2020/01/02	10	117.05	10	117.80	118.00	0	12,227	0.00%
2019/12/31	8	117.25	10	116.10	117.00	-2	12,227	-0.02%
2019/12/30	16	116.22	19	115.42	115.50	-3	12,238	-0.02%
2019/12/27	328	111.54	23	111.65	111.50	305	12,064	2.53%	大買/鉅額交易
2019/12/26	10	108.45	11	109.32	108.50	-1	12,027	-0.01%
2019/12/25	10	107.25	18.1	107.59	108.00	-8.1	12,041	-0.07%
2019/12/24	22	109.02	18	109.36	109.00	4	12,099	0.03%
2019/12/23	49	106.92	320	106.04	107.50	-271	12,070	-2.25%	大賣/鉅額交易
2019/12/20	7	116.93	12	114.00	113.00	-5	11,808	-0.04%
2019/12/19	7	113.64	7	116.79	117.50	0	11,763	0.00%
2019/12/18	28	117.64	25	113.18	112.50	3	11,718	0.03%
2019/12/17	8	115.13	10	117.00	117.50	-2	11,857	-0.02%
2019/12/16	7	110.64	28	113.54	113.50	-21	11,872	-0.18%
2019/12/13	12	109.96	22	111.30	111.00	-10	12,080	-0.08%
2019/12/12	10	110.65	8	109.06	108.50	2	12,109	0.02%
2019/12/11	30	110.75	28	109.93	111.00	2	12,067	0.02%
2019/12/10	20.1	109.99	23	111.26	112.50	-2.9	11,987	-0.02%
2019/12/09	25	116.66	20	110.10	108.00	5	11,842	0.04%
2019/12/06	33	113.20	39	115.03	116.00	-6	11,650	-0.05%
2019/12/05	301	113.10	17	113.15	113.00	284	11,643	2.44%	大買/鉅額交易
2019/12/04	11	109.18	11	111.27	112.00	0	11,571	0.00%
2019/12/03	12	110.83	11	110.77	110.50	1	11,796	0.01%
2019/12/02	14	110.50	7	109.07	109.00	7	11,729	0.06%
2019/11/29	9	111.94	19	111.16	111.00	-10	11,693	-0.09%
2019/11/28	47	114.70	43	117.02	112.00	4	11,640	0.03%
2019/11/27	1	114.00	3	114.17	113.00	-2	11,496	-0.02%
2019/11/26	22	111.57	2	114.50	114.50	20	11,571	0.17%
2019/11/25	14	112.89	11	113.73	112.50	3	11,565	0.03%
2019/11/22	70	106.69	201	104.15	110.00	-131	11,392	-1.15%	大賣/鉅額交易
2019/11/21	195	98.19	41	98.79	103.50	154	11,252	1.37%	大買/鉅額交易
2019/11/20	16	96.36	15.1	94.59	94.30	0.9	11,440	0.01%
2019/11/19	177.1	97.04	16	97.04	97.70	161.1	11,547	1.40%	大買/鉅額交易
2019/11/18	18	96.79	24	95.95	97.20	-6	11,499	-0.05%
2019/11/15	115	95.50	13	94.89	93.40	102	11,470	0.89%	大買/鉅額交易
2019/11/14	64	94.50	10	94.62	96.00	54	11,598	0.47%
2019/11/13	13	93.58	13	93.98	94.50	0	11,591	0.00%
2019/11/12	13	94.00	11	94.36	93.00	2	11,834	0.02%
2019/11/11	4	93.00	3	93.23	93.10	1	12,086	0.01%
2019/11/08	8	95.10	7	95.46	94.80	1	12,185	0.01%
2019/11/07	36	97.69	56	97.06	94.00	-20	12,217	-0.16%
2019/11/06	13	98.12	33	98.55	98.50	-20	12,136	-0.16%
2019/11/05	18	99.19	35	97.24	97.50	-17	12,079	-0.14%
2019/11/04	11	100.55	13	100.90	101.50	-2	11,944	-0.02%
2019/11/01	19	99.53	27	100.26	99.10	-8	11,866	-0.07%
2019/10/31	9	99.04	8	99.96	99.50	1	11,760	0.01%
2019/10/30	26	98.76	20	99.10	100.50	6	11,680	0.05%
2019/10/29	38.1	99.26	43	98.77	97.00	-5	11,515	-0.04%
2019/10/28	5	95.62	11.4	96.46	96.10	-6.4	11,397	-0.06%
2019/10/25	176	94.18	101	94.81	96.80	75	11,426	0.66%	大買/大賣/
2019/10/24	541	88.08	41.2	86.63	89.10	499.8	10,783	4.64%	大買/鉅額交易
2019/10/23	429	80.31	203	80.25	81.00	226	10,243	2.21%	大買/大賣/鉅額交易
2019/10/22	5	76.30	9	76.40	76.80	-4	9,768	-0.04%
2019/10/21	2	74.25	5	74.70	74.70	-3	10,005	-0.03%
2019/10/18	7	74.71	2	74.80	73.80	5	10,075	0.05%
2019/10/17	8	73.31	2	73.60	73.60	6	10,138	0.06%
2019/10/16	2	74.20	4	73.95	73.50	-2	10,220	-0.02%
2019/10/15	1	73.30	4	74.25	73.50	-3	10,406	-0.03%
2019/10/14	3	73.57	17	74.17	74.00	-14	10,542	-0.13%
2019/10/09	12	71.43	19	72.46	72.10	-7	10,655	-0.07%
2019/10/08	21	72.40	4	72.20	72.00	17	10,693	0.16%
2019/10/07	5	73.94	16	72.04	73.80	-11	10,919	-0.10%
2019/10/04	48	73.48	1	73.70	73.30	47	11,180	0.42%
2019/10/03	4	73.93	3	74.53	74.70	1	11,371	0.01%
2019/10/02	24	74.45	8	74.65	75.20	16	11,752	0.14%
2019/10/01	9	75.01	19	75.15	75.30	-10	11,784	-0.08%
2019/09/27	44	73.91	3	73.70	73.50	41	11,768	0.35%
2019/09/26	8	76.44	3	75.90	75.80	5	11,685	0.04%
2019/09/25	3	77.33	1	76.60	77.10	2	11,670	0.02%
2019/09/24	69	77.94	26	78.37	77.30	43	11,763	0.37%
2019/09/23	0	0.00	5	79.30	79.30	-5	11,736	-0.04%
2019/09/20	69	79.33	26	78.92	78.20	43	11,931	0.36%
2019/09/19	5	78.50	26	78.26	78.90	-21	11,853	-0.18%
2019/09/18	39	78.22	24.1	78.41	78.00	14.9	11,741	0.13%
2019/09/17	17	76.49	16	76.56	76.40	1	11,504	0.01%
2019/09/16	2	75.10	3	75.17	74.60	-1	11,458	-0.01%
2019/09/12	2	75.25	7	75.50	75.00	-5	11,634	-0.04%
2019/09/11	20	74.90	0	0.00	74.60	20	11,843	0.17%
2019/09/10	15	75.39	16	74.81	74.30	-1	11,880	-0.01%
2019/09/09	213	74.71	20	75.30	75.30	193	11,967	1.61%	大買/鉅額交易
2019/09/06	26	75.67	13	74.72	74.70	13	11,904	0.11%
2019/09/05	54	77.64	50	77.86	77.00	4	11,765	0.03%
2019/09/04	1	74.71	2	75.90	75.30	-1	11,511	-0.01%
2019/09/03	6	74.55	15	74.85	74.60	-9	11,496	-0.08%
2019/09/02	11	74.54	5	75.02	75.30	6	11,516	0.05%
2019/08/30	51	76.09	27	75.88	74.40	24	11,497	0.21%
2019/08/29	21	76.20	39	76.53	75.60	-18	11,357	-0.16%
2019/08/28	50	78.80	38	78.67	77.50	12	11,208	0.11%
2019/08/27	166	82.31	20	81.64	80.60	146	11,077	1.32%	大買/鉅額交易
2019/08/26	37	82.67	26	81.66	80.60	11	10,906	0.10%
2019/08/23	149	82.95	64	84.00	86.50	85	10,601	0.80%	大買/
2019/08/22	58	79.57	39	79.14	78.70	19	10,158	0.19%
2019/08/21	20	76.74	19	76.76	76.40	1	9,990	0.01%
2019/08/20	18	76.78	44	77.20	76.00	-26	10,071	-0.26%
2019/08/19	20	76.21	63.2	76.66	76.40	-43.2	10,024	-0.43%
2019/08/16	17	74.47	11	74.48	73.50	6	9,770	0.06%
2019/08/15	83	74.71	20	74.57	74.00	63	9,800	0.64%
2019/08/14	256	76.99	30	76.57	78.50	226	9,599	2.35%	大買/鉅額交易
2019/08/13	15	72.63	19	73.10	71.40	-4	9,326	-0.04%
2019/08/12	22	74.22	6	75.00	75.30	16	9,348	0.17%
2019/08/08	9	72.62	16	72.51	73.00	-7	9,393	-0.07%
2019/08/07	14	74.08	8	72.51	72.30	6	9,437	0.06%
2019/08/06	90	72.45	4	73.27	74.70	86	9,503	0.90%
2019/08/05	6	74.00	6	73.77	73.60	0	9,496	0.00%
2019/08/02	7	76.23	8	74.48	74.20	-1	9,522	-0.01%
2019/08/01	14	77.88	2	77.80	78.30	12	9,504	0.13%
2019/07/31	8	76.44	8	77.21	77.10	0	9,491	0.00%
2019/07/30	548	79.18	132.1	77.99	77.00	415.9	9,502	4.38%	大買/大賣/鉅額交易
2019/07/29	16	78.11	23	78.50	79.70	-7	9,275	-0.08%
2019/07/26	403	74.81	5	75.08	74.70	398	9,056	4.39%	大買/鉅額交易
2019/07/25	4	73.85	5	74.26	73.50	-1	9,211	-0.01%
2019/07/24	12	71.80	13	72.08	72.30	-1	9,140	-0.01%
2019/07/23	38	73.95	58	75.62	71.40	-20	9,094	-0.22%
2019/07/22	491	72.40	2	72.50	71.90	489	8,839	5.53%	大買/鉅額交易
2019/07/19	5	71.10	17	71.80	72.50	-12	8,902	-0.13%
2019/07/18	2	70.70	22	70.72	70.40	-20	8,974	-0.22%
2019/07/17	18	70.73	11	70.45	70.90	7	9,181	0.08%
2019/07/16	60	72.36	14	72.66	73.00	46	9,229	0.50%
2019/07/15	36	71.54	41	72.29	72.00	-5	9,369	-0.05%
2019/07/12	29	70.54	8	71.16	69.70	21	9,476	0.22%
2019/07/11	493	71.54	52	71.15	72.30	441	9,513	4.64%	大買/鉅額交易
2019/07/10	14	69.73	37	69.54	70.00	-23	9,485	-0.24%
2019/07/09	455	66.42	40	67.85	67.30	415	9,313	4.46%	大買/鉅額交易
2019/07/08	254	64.46	35	64.86	64.60	219	9,122	2.40%	大買/鉅額交易
2019/07/05	161	59.96	3.5	59.66	60.30	157.5	9,034	1.74%	大買/鉅額交易
2019/07/04	7	59.30	6	58.90	59.00	1	9,140	0.01%
2019/07/03	5	58.78	20	58.70	58.80	-15	9,129	-0.16%
2019/07/01	19	59.10	19	59.77	59.70	0	9,365	0.00%
2019/06/28	7	58.11	10	58.07	58.30	-3	9,345	-0.03%
2019/06/27	7	58.73	28	58.49	58.00	-21	9,301	-0.23%
2019/06/26	182	57.34	37	56.54	57.20	145	9,081	1.60%	大買/鉅額交易
2019/06/25	19	55.36	5	55.50	54.90	14	8,951	0.16%
2019/06/24	3	55.03	8	55.90	56.30	-5	8,955	-0.06%
2019/06/21	24	56.41	20	56.28	55.70	4	8,942	0.04%
2019/06/20	16	54.67	14	55.10	56.80	2	8,911	0.02%
2019/06/19	24	52.78	43	52.72	53.80	-19	8,762	-0.22%
2019/06/18	0	0.00	88	49.91	49.30	-88	8,615	-1.02%
2019/06/17	22	49.76	5	50.01	49.65	17	8,725	0.19%
2019/06/14	10	52.11	2	53.25	51.60	8	8,769	0.09%
2019/06/13	9	53.18	3	53.83	53.10	6	8,808	0.07%
2019/06/12	7	53.16	3	53.97	53.40	4	8,970	0.04%
2019/06/11	20	53.70	5	53.98	53.60	15	9,015	0.17%
2019/06/10	4	53.53	18	53.47	53.90	-14	9,036	-0.15%
2019/06/06	6	51.90	9	52.48	52.30	-3	9,038	-0.03%
2019/06/05	10	51.81	11	52.72	51.80	-1	9,100	-0.01%
2019/06/04	12	52.18	7	52.93	51.70	5	9,118	0.05%
2019/06/03	16	51.99	14	52.36	52.90	2	9,219	0.02%
2019/05/31	17	53.18	10	53.68	52.80	7	9,367	0.07%
2019/05/30	11	52.01	32	52.34	53.40	-21	9,524	-0.22%
2019/05/29	24	52.25	20	52.87	51.60	4	9,880	0.04%
2019/05/28	27	54.88	11	54.87	54.70	16	9,896	0.16%
2019/05/27	9	55.59	8	55.44	54.50	1	10,205	0.01%
2019/05/24	9	57.46	7	58.19	56.90	2	10,194	0.02%
2019/05/23	1	56.80	8	57.14	57.30	-7	10,341	-0.07%
2019/05/22	11	58.53	11	59.28	57.30	0	10,728	0.00%
2019/05/21	10	58.22	5.1	57.55	59.00	4.9	10,746	0.05%
2019/05/20	12	57.51	14	56.49	56.10	-2	10,807	-0.02%
2019/05/17	20	59.21	15	58.70	57.80	5	10,813	0.05%
2019/05/16	1,014	59.75	12	59.33	58.20	1,002	10,805	9.27%	大買/鉅額交易
2019/05/15	173	58.48	6	58.70	59.00	167	10,961	1.52%	大買/鉅額交易
2019/05/14	9	56.77	16	56.46	57.60	-7	11,067	-0.06%
2019/05/13	18	56.02	8	55.71	55.30	10	11,229	0.09%
2019/05/10	15	57.95	10	58.83	57.20	5	11,531	0.04%
2019/05/09	12	59.22	7	59.24	58.10	5	11,897	0.04%
2019/05/08	16	59.82	11	60.52	60.50	5	12,040	0.04%
2019/05/07	14	60.33	23	60.16	60.30	-9	12,176	-0.07%
2019/05/06	12	58.96	2	58.70	58.40	10	12,489	0.08%
2019/05/03	6	60.63	8	60.88	61.70	-2	13,191	-0.02%
2019/05/02	10	60.50	33	60.53	61.00	-23	13,595	-0.17%
2019/04/30	32	58.43	10	58.67	58.30	22	14,103	0.16%
2019/04/29	8	57.76	133	57.24	57.60	-125	14,579	-0.86%	大賣/鉅額交易
2019/04/26	4	57.03	21	57.36	57.30	-17	14,566	-0.12%
2019/04/25	4	59.08	15	59.41	59.10	-11	14,486	-0.08%
2019/04/24	6	59.33	7	59.69	58.20	-1	14,376	-0.01%
2019/04/23	23	60.64	12	60.54	60.50	11	14,191	0.08%
2019/04/22	21	61.38	21	61.87	63.20	0	13,925	0.00%
2019/04/19	23	59.76	33	59.95	60.70	-10	13,710	-0.07%
2019/04/18	15	58.15	4	57.50	58.20	11	13,489	0.08%
2019/04/17	35	57.44	8	56.66	56.10	27	13,274	0.20%
2019/04/16	16	56.36	16	56.32	57.20	0	13,224	0.00%
2019/04/15	5	55.10	6.4	54.70	55.90	-1.4	13,015	-0.01%
2019/04/12	3.6	52.30	3	52.13	52.40	0.6	12,947	0.00%
2019/04/11	9	54.54	19	55.08	52.30	-10	12,954	-0.08%
2019/04/10	8	53.01	7	52.99	53.70	1	12,825	0.01%
2019/04/09	2	51.75	35	52.02	51.50	-33	12,732	-0.26%
2019/04/08	1	52.00	2	52.40	52.00	-1	12,803	-0.01%
2019/04/03	6	52.35	4	52.60	51.60	2	12,808	0.02%
2019/04/02	3	51.50	10	51.64	51.60	-7	12,697	-0.06%
2019/04/01	3	50.35	14	50.27	50.30	-11	12,639	-0.09%
2019/03/29	2	49.55	10	49.87	49.95	-8	12,660	-0.06%
2019/03/28	4	49.54	2	49.25	49.15	2	13,128	0.02%
2019/03/27	7	49.93	5	50.38	49.80	2	13,191	0.02%
2019/03/26	0	0.00	5	50.80	50.10	-5	13,266	-0.04%
2019/03/25	13	50.02	3	50.47	49.95	10	13,319	0.08%
2019/03/22	11	51.47	6	52.42	51.60	5	13,402	0.04%
2019/03/21	83	51.91	5	52.00	52.40	78	13,469	0.58%
2019/03/20	6	51.37	12	51.28	52.20	-6	13,595	-0.04%
2019/03/19	55	51.43	3	50.83	49.95	52	13,462	0.39%
2019/03/18	2	49.45	19	49.73	49.80	-17	13,260	-0.13%
2019/03/15	26	48.56	130	48.39	49.00	-104	13,210	-0.79%	大賣/鉅額交易
2019/03/14	9	49.84	29	50.09	49.70	-20	13,078	-0.15%
2019/03/13	7	49.17	20	50.07	50.30	-13	13,182	-0.10%
2019/03/12	1	50.00	12	50.18	49.55	-11	13,176	-0.08%
2019/03/11	2	49.88	1	49.65	49.35	1	13,420	0.01%
2019/03/08	4	49.73	3	49.90	50.60	1	13,452	0.01%
2019/03/07	4	51.14	3	51.03	50.50	1	13,434	0.01%
2019/03/06	25	52.62	3	52.10	51.50	22	13,415	0.16%
2019/03/05	10	53.82	22	53.82	54.20	-12	13,257	-0.09%
2019/03/04	6	54.00	12	54.25	55.50	-6	13,312	-0.05%
2019/02/27	21	51.30	10	51.37	51.40	11	12,885	0.09%
2019/02/26	14	51.41	20	51.71	51.40	-6	12,737	-0.05%
2019/02/25	1	48.75	14	49.42	49.60	-13	12,345	-0.11%
2019/02/22	28	48.84	2	49.08	48.60	26	12,298	0.21%
2019/02/21	11	50.61	32	50.17	50.60	-21	12,262	-0.17%
2019/02/20	23	48.81	4	49.39	49.00	19	12,080	0.16%
2019/02/19	8	49.33	25	49.59	49.20	-17	12,027	-0.14%
2019/02/18	16	49.13	38	49.21	48.65	-22	11,934	-0.18%
2019/02/15	7	49.25	16	49.49	48.90	-9	11,918	-0.08%
2019/02/14	51	50.45	44	51.25	49.05	7	11,862	0.06%
2019/02/13	10	49.53	41	49.90	49.80	-31	11,648	-0.27%
2019/02/12	37	50.12	126	49.95	49.70	-89	11,521	-0.77%	大賣/
2019/02/11	443	49.28	32	49.18	50.60	411	11,339	3.62%	大買/鉅額交易
2019/01/30	16	44.82	29	44.45	46.00	-13	11,067	-0.12%
2019/01/29	21	43.19	16	43.79	43.05	5	10,767	0.05%
2019/01/28	33	43.91	19	44.14	43.70	14	10,638	0.13%
2019/01/25	52	44.07	78	44.43	43.30	-26	10,669	-0.24%
2019/01/24	45	45.39	21	45.14	44.30	24	10,534	0.23%
2019/01/23	118	42.69	50	42.28	44.65	68	9,951	0.68%	大買/
2019/01/22	35	41.66	31	41.64	42.35	4	9,846	0.04%
2019/01/21	23	40.32	5.2	39.11	41.35	17.8	9,429	0.19%
2019/01/18	5	37.48	5	37.69	37.60	0	9,279	0.00%
2019/01/17	3	37.43	5	36.62	36.50	-2	9,559	-0.02%
2019/01/16	4	37.25	12	37.62	37.10	-8	9,849	-0.08%
2019/01/15	3	36.77	5	36.90	36.90	-2	10,197	-0.02%
2019/01/14	1	36.95	0	0.00	36.95	1	10,678	0.01%
2019/01/11	2	36.40	3	36.52	36.60	-1	10,779	-0.01%
2019/01/10	33	37.10	3	36.83	36.45	30	10,893	0.28%
2019/01/09	18	37.14	1	37.60	37.00	17	11,005	0.15%
2019/01/08	5	38.01	343	38.11	37.95	-338	11,048	-3.06%	大賣/鉅額交易
2019/01/07	1	39.00	0	0.00	39.00	1	11,267	0.01%
2019/01/04	3	37.82	19	37.70	37.50	-16	11,269	-0.14%
2019/01/03	2	38.48	13	38.55	38.60	-11	11,357	-0.10%
2019/01/02	16	38.93	0	0.00	38.00	16	11,452	0.14%
2018/12/28	1	38.90	9	38.86	38.90	-8	11,477	-0.07%
2018/12/27	3	38.77	8	38.82	38.40	-5	11,562	-0.04%
2018/12/26	3	37.53	2	37.70	37.35	1	11,528	0.01%
2018/12/25	1	37.80	0	0.00	38.75	1	11,555	0.01%
2018/12/24	3	37.55	11	38.49	38.60	-8	11,840	-0.07%
2018/12/21	9	39.00	343	40.25	37.60	-334	12,033	-2.78%	大賣/鉅額交易
2018/12/20	24	37.93	53	38.06	37.90	-29	11,750	-0.25%
2018/12/19	5	36.83	0	0.00	38.00	5	12,407	0.04%
2018/12/18	31	36.75	6	36.36	36.10	25	12,602	0.20%
2018/12/17	4	38.38	9	39.05	37.30	-5	12,754	-0.04%
2018/12/14	2	37.75	16	37.81	38.00	-14	12,727	-0.11%
2018/12/13	28	37.55	6	37.97	37.15	22	12,739	0.17%
2018/12/12	26	36.50	0	0.00	36.10	26	12,723	0.20%
2018/12/11	3	36.00	0	0.00	35.70	3	13,076	0.02%
2018/12/07	0	0.00	3	34.85	35.05	-3	13,978	-0.02%
2018/12/06	20	35.99	15	34.75	34.05	5	14,042	0.04%
2018/12/05	3	37.50	43	37.41	37.50	-40	14,081	-0.28%
2018/12/04	28	38.91	16	39.54	38.50	12	14,113	0.09%
2018/12/03	5	37.33	23	38.09	38.00	-18	13,929	-0.13%
2018/11/29	65	37.58	2	37.15	36.25	63	14,135	0.45%
2018/11/28	1	36.30	1	36.40	36.60	0	14,249	0.00%
2018/11/27	15	36.68	15	37.58	36.55	0	14,571	0.00%
2018/11/26	0	0.00	1	36.65	36.55	-1	14,798	-0.01%
2018/11/23	0	0.00	8	35.80	35.70	-8	14,888	-0.05%
2018/11/22	2	36.10	0	0.00	35.95	2	14,912	0.01%
2018/11/21	6	36.22	4	36.48	36.45	2	14,938	0.01%
2018/11/20	5	36.70	6	36.67	36.50	-1	14,941	-0.01%
2018/11/19	10.2	37.34	8	36.96	37.80	2.2	14,780	0.01%
2018/11/16	4	34.80	0	0.00	34.80	4	14,501	0.03%
2018/11/15	2	34.70	2	33.55	34.30	0	14,406	0.00%
2018/11/14	5	34.93	3	34.55	34.00	2	14,326	0.01%
2018/11/13	5	33.11	37	32.96	35.05	-32	14,212	-0.23%
2018/11/12	1	33.90	49	33.88	34.10	-48	14,102	-0.34%
2018/11/09	2	34.80	4	34.38	35.50	-2	14,002	-0.01%
2018/11/08	5	36.00	12	36.38	34.80	-7	13,889	-0.05%
2018/11/07	20	36.44	17	36.13	36.65	3	13,747	0.02%
2018/11/06	5	35.78	2	36.05	35.05	3	13,662	0.02%
2018/11/05	22	36.69	22	36.83	36.60	0	13,506	0.00%
2018/11/02	38	36.77	38	36.76	36.30	0	13,376	0.00%
2018/11/01	26	35.91	26	35.95	36.30	0	13,143	0.00%
2018/10/31	1	33.70	3	32.70	33.75	-2	12,878	-0.02%
2018/10/30	63	30.00	12	30.00	30.70	51	12,651	0.40%
2018/10/29	5	32.43	36	33.38	31.35	-31	12,228	-0.25%
2018/10/26	18	34.82	48	33.87	33.20	-30	11,840	-0.25%
2018/10/25	24	37.14	13	36.52	35.50	11	11,427	0.10%
2018/10/24	129	39.19	17	38.69	39.40	112	11,058	1.01%	大買/鉅額交易
2018/10/23	8	38.16	17	38.06	38.00	-9	10,736	-0.08%
2018/10/22	7	37.63	13	37.92	37.75	-6	10,320	-0.06%
2018/10/19	5	35.58	3	35.12	35.50	2	9,808	0.02%
2018/10/18	1	36.00	5	35.54	36.40	-4	9,661	-0.04%
2018/10/17	28	35.87	2	36.00	35.55	26	9,509	0.27%
2018/10/16	8	34.20	6	34.46	34.90	2	9,299	0.02%
2018/10/15	95	34.94	65	34.10	33.75	30	9,145	0.33%
2018/10/12	0	0.00	9	34.61	34.65	-9	8,841	-0.10%
2018/10/11	16	32.09	26	32.05	31.50	-10	8,767	-0.11%
2018/10/09	37	34.59	16	34.28	34.00	21	8,557	0.25%
2018/10/08	24	35.04	1	33.85	33.85	23	8,362	0.28%
2018/10/05	2	35.63	2	37.10	37.10	0	8,143	0.00%
2018/10/04	9	37.28	8	37.39	37.05	1	7,948	0.01%
2018/10/03	2	37.25	6	37.38	37.00	-4	7,846	-0.05%
2018/10/02	32	39.70	52	39.46	37.75	-20	7,676	-0.26%
2018/10/01	3	39.68	20	39.29	39.00	-17	7,309	-0.23%
2018/09/28	0	0.00	1	39.10	39.95	-1	7,163	-0.01%
2018/09/27	27	40.08	27.2	39.84	39.55	-0.2	6,973	0.00%
2018/09/26	32	40.81	26	41.23	39.90	6	6,725	0.09%
2018/09/25	4	36.63	32	37.64	39.20	-28	5,973	-0.47%
2018/09/21	0	0.00	19	34.86	35.65	-19	5,648	-0.34%
2018/09/20	11	34.02	6	33.88	34.00	5	5,402	0.09%
2018/09/19	31	34.24	9	33.82	33.95	22	5,267	0.42%
2018/09/18	62	33.27	1	33.70	33.45	61	5,121	1.19%
2018/09/17	4	34.89	0	0.00	34.80	4	4,920	0.08%
2018/09/14	4	34.78	10.3	35.03	36.50	-6.3	4,534	-0.14%
2018/09/13	57	34.92	48	36.14	33.60	9	4,113	0.22%
2018/09/12	12	33.62	6	34.27	34.90	6	3,537	0.17%
2018/09/11	49	33.77	10	35.53	34.40	39	3,414	1.14%
2018/09/10	2	34.25	27	34.36	34.45	-25	3,180	-0.79%
2018/09/07	54	33.59	12	34.75	33.95	42	3,074	1.37%
2018/09/06	62	33.47	11.5	34.73	35.25	50.5	2,918	1.73%
2018/09/05	13.2	34.85	1	35.15	34.35	12.2	2,726	0.45%
2018/09/04	59	33.62	11	34.00	34.30	48	2,514	1.91%
2018/09/03	75	34.00	69	33.75	34.60	6	2,271	0.26%
2018/08/31	5.8	32.58	13	31.27	33.00	-7.2	1,890	-0.38%
2018/08/30	4.2	29.96	3	29.67	30.75	1.2	1,418	0.08%
2018/08/29	0	0.00	9	28.62	29.00	-9	1,292	-0.70%
2018/08/28	6	28.13	8.1	27.88	28.30	-2.1	1,363	-0.15%
2018/08/27	0	0.00	4	26.78	27.75	-4	1,314	-0.30%
2018/08/24	1	25.70	4	25.63	25.30	-3	1,233	-0.24%
2018/08/23	0	0.00	2	24.90	25.00	-2	1,297	-0.15%
2018/08/22	1	24.15	0	0.00	24.15	1	1,291	0.08%
2018/08/20	2	24.40	0	0.00	24.20	2	1,289	0.16%
2018/08/16	2	24.50	0	0.00	24.60	2	1,313	0.15%
2018/08/14	2	25.20	0	0.00	25.10	2	1,331	0.15%
2018/08/13	4	25.50	0	0.00	25.30	4	1,338	0.30%
2018/08/09	0	0.00	10	27.25	27.05	-10	1,381	-0.72%
2018/08/07	20	26.78	0	0.00	26.75	20	1,367	1.46%
2018/07/31	1	26.75	0	0.00	26.60	1	1,302	0.08%
2018/07/25	0	0.00	1	25.90	26.00	-1	1,255	-0.08%
2018/07/20	0	0.00	19	25.98	26.00	-19	1,237	-1.54%
2018/07/19	5	26.11	0	0.00	26.20	5	1,234	0.40%
2018/07/17	0	0.00	0	25.45	25.45	0	1,221	0.00%
2018/07/10	1	26.00	0	0.00	25.95	1	1,221	0.08%
2018/07/06	1	25.75	0	0.00	25.55	1	1,224	0.08%
2018/07/04	1	26.50	0	0.00	26.30	1	1,227	0.08%
2018/07/03	0	0.00	36	27.06	26.55	-36	1,240	-2.90%
2018/06/25	3	27.37	2	27.50	27.70	1	1,192	0.08%
2018/06/13	1	27.80	1	27.85	27.70	0	1,111	0.00%
2018/06/12	0	0.00	1	27.15	27.20	-1	1,086	-0.09%
2018/06/11	0	0.00	1	27.45	27.25	-1	1,078	-0.09%
2018/06/08	0	0.00	1	27.45	27.45	-1	1,066	-0.09%
2018/06/07	0	0.00	6	27.60	27.50	-6	1,053	-0.57%
2018/06/06	0.6	27.90	1	27.75	27.95	-0.4	1,009	-0.04%
2018/06/05	20	28.14	6	28.03	27.95	14	979	1.43%
2018/06/01	1	26.00	0	0.00	26.45	1	779	0.13%
2018/05/28	0	0.00	1	25.80	25.90	-1	643	-0.16%
2018/05/25	0	0.00	1	25.50	25.80	-1	647	-0.15%
2018/05/22	2	26.15	1	26.05	26.10	1	634	0.16%
2018/05/18	0	0.00	1	27.20	27.00	-1	610	-0.16%
2018/05/17	19	25.49	0	0.00	25.85	19	548	3.46%
2018/05/15	7	25.94	0	0.00	25.90	7	552	1.27%
2018/05/14	15	26.45	0	0.00	26.45	15	586	2.56%
2018/05/10	4	25.88	0	0.00	25.95	4	590	0.68%
2018/05/08	0	0.00	1	26.00	25.95	-1	607	-0.16%
2018/04/30	0	0.00	5	25.38	25.50	-5	658	-0.76%
2018/04/27	12	25.33	7	25.21	25.35	5	682	0.73%
2018/04/20	1	26.75	0	0.00	26.80	1	801	0.12%
2018/04/19	0	0.00	2	27.00	26.90	-2	811	-0.25%
2018/03/26	1	27.65	0	0.00	27.80	1	1,195	0.08%
2018/03/21	0.3	28.90	1	29.00	28.95	-0.7	1,358	-0.05%
2018/03/20	1	28.60	19	28.61	29.00	-18	1,385	-1.30%
2018/03/19	22	28.99	0	0.00	28.80	22	1,435	1.53%
2018/03/16	0	0.00	5	29.20	29.05	-5	1,457	-0.34%
2018/03/15	3	29.38	0	0.00	29.45	3	1,514	0.20%
2018/03/14	0	0.00	1	29.30	29.40	-1	1,628	-0.06%
2018/03/07	0	0.00	2	28.75	28.45	-2	2,212	-0.09%
2018/03/06	0	0.00	32	28.50	28.40	-32	2,371	-1.35%
2018/03/05	0	0.00	6	28.75	28.55	-6	2,412	-0.25%
2018/02/27	20	29.95	0	0.00	29.55	20	2,480	0.81%
2018/02/26	3	30.13	0	0.00	30.30	3	2,485	0.12%
2018/02/23	0.2	29.65	1	29.50	29.75	-0.8	2,470	-0.03%
2018/02/22	0	0.00	1	28.95	28.85	-1	2,478	-0.04%
2018/02/21	1	28.55	0	0.00	28.80	1	2,503	0.04%
2018/02/12	30	28.12	0	0.00	28.00	30	2,550	1.18%
2018/02/08	0	0.00	28	28.03	28.15	-28	2,636	-1.06%
2018/02/07	36	28.39	10	28.45	28.55	26	2,640	0.98%
2018/02/06	2	27.23	0	0.00	27.55	2	2,646	0.08%
2018/01/23	3	30.85	11	31.13	31.05	-8	2,883	-0.28%
2018/01/22	24.3	30.98	0.5	30.80	30.80	23.8	2,935	0.81%
2018/01/19	0	0.00	1	32.15	32.05	-1	2,905	-0.03%
2018/01/18	6	32.60	0	0.00	32.60	6	2,897	0.21%
2018/01/17	0.2	32.45	5	32.70	32.65	-4.8	2,898	-0.17%
2018/01/15	0	0.00	7	31.90	32.10	-7	2,844	-0.25%
2018/01/12	1	32.20	0	0.00	32.05	1	2,862	0.03%
2018/01/11	2	31.88	0	0.00	32.10	2	2,848	0.07%
2018/01/08	10	33.17	0	0.00	32.00	10	2,809	0.36%
2018/01/05	6	34.23	0	0.00	34.40	6	2,745	0.22%
2018/01/04	6	34.31	1	35.00	34.50	5	2,728	0.18%
2018/01/03	5	34.50	0	0.00	34.35	5	2,710	0.18%
2018/01/02	1	34.30	3	34.35	34.40	-2	2,685	-0.07%